Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.54 | 22.77 | 22.02 | 22.09 | 449,606 | -0.28(-1.25%) |
Jul 28, 2022 | 21.91 | 22.39 | 21.43 | 22.37 | 291,523 | +0.56(+2.57%) |
Jul 27, 2022 | 21.65 | 21.95 | 21.20 | 21.81 | 310,710 | +0.45(+2.11%) |
Jul 26, 2022 | 21.98 | 22.17 | 21.30 | 21.36 | 477,077 | -1.23(-5.44%) |
Jul 25, 2022 | 22.62 | 22.79 | 22.30 | 22.59 | 309,199 | +0.06(+0.27%) |
Jul 22, 2022 | 22.73 | 23.16 | 22.16 | 22.53 | 496,391 | +0.25(+1.12%) |
Jul 21, 2022 | 22.24 | 22.28 | 21.54 | 22.28 | 392,814 | +0.46(+2.11%) |
Jul 20, 2022 | 21.50 | 21.85 | 21.06 | 21.82 | 298,386 | +0.51(+2.39%) |
Jul 19, 2022 | 20.43 | 21.60 | 20.43 | 21.31 | 509,647 | +1.16(+5.76%) |
Jul 18, 2022 | 20.38 | 20.89 | 20.04 | 20.15 | 451,113 | +0.09(+0.45%) |
Jul 15, 2022 | 20.24 | 20.28 | 19.50 | 20.06 | 541,579 | +0.29(+1.47%) |
Jul 14, 2022 | 19.69 | 19.84 | 19.44 | 19.77 | 383,518 | -0.38(-1.89%) |
Jul 13, 2022 | 19.87 | 20.26 | 19.57 | 20.15 | 404,550 | +0.00(+0.00%) |
Jul 12, 2022 | 20.00 | 20.62 | 19.97 | 20.15 | 378,937 | +0.14(+0.70%) |
Jul 11, 2022 | 20.24 | 20.62 | 19.98 | 20.01 | 519,747 | -0.78(-3.75%) |
Jul 08, 2022 | 20.84 | 21.08 | 20.40 | 20.79 | 556,395 | +0.14(+0.68%) |
Jul 07, 2022 | 20.21 | 20.85 | 20.05 | 20.65 | 474,223 | +0.75(+3.77%) |
Jul 06, 2022 | 20.22 | 20.51 | 19.52 | 19.90 | 604,405 | -0.53(-2.59%) |
Jul 05, 2022 | 19.53 | 20.47 | 19.38 | 20.43 | 588,233 | +0.42(+2.10%) |
Jul 01, 2022 | 20.31 | 20.39 | 19.47 | 20.01 | 491,440 | -0.22(-1.09%) |
Jun 30, 2022 | 20.40 | 20.57 | 19.93 | 20.23 | 620,137 | -0.61(-2.93%) |
Jun 29, 2022 | 21.43 | 21.43 | 20.57 | 20.84 | 654,816 | -0.61(-2.84%) |
Jun 28, 2022 | 22.18 | 22.60 | 21.43 | 21.45 | 371,043 | -0.53(-2.41%) |
Jun 27, 2022 | 22.25 | 22.44 | 21.62 | 21.98 | 314,364 | -0.07(-0.32%) |
Jun 24, 2022 | 21.90 | 22.80 | 21.90 | 22.05 | 623,915 | +0.28(+1.29%) |
Jun 23, 2022 | 21.42 | 21.80 | 21.26 | 21.77 | 463,000 | +0.49(+2.30%) |
Jun 22, 2022 | 21.04 | 21.52 | 20.81 | 21.28 | 565,505 | -0.17(-0.79%) |
Jun 21, 2022 | 21.80 | 21.91 | 21.19 | 21.45 | 531,874 | +0.31(+1.47%) |
Jun 17, 2022 | 20.69 | 21.34 | 20.54 | 21.14 | 1,051,389 | +0.40(+1.93%) |
Jun 16, 2022 | 21.42 | 21.42 | 20.14 | 20.74 | 941,601 | -1.46(-6.58%) |
Jun 15, 2022 | 23.32 | 23.32 | 21.72 | 22.20 | 908,476 | -0.24(-1.07%) |
Jun 14, 2022 | 22.71 | 23.17 | 22.21 | 22.44 | 479,210 | -0.27(-1.19%) |
Jun 13, 2022 | 23.81 | 23.93 | 22.60 | 22.71 | 854,328 | -2.07(-8.35%) |
Jun 10, 2022 | 24.91 | 25.50 | 24.64 | 24.78 | 491,624 | -0.78(-3.05%) |
Jun 09, 2022 | 25.79 | 26.15 | 25.47 | 25.56 | 511,008 | -0.34(-1.31%) |
Jun 08, 2022 | 26.71 | 26.71 | 25.77 | 25.90 | 721,914 | -1.19(-4.39%) |
Jun 07, 2022 | 27.50 | 28.12 | 26.73 | 27.09 | 1,013,856 | -0.27(-0.99%) |
Jun 06, 2022 | 26.81 | 27.38 | 26.30 | 27.36 | 731,955 | +0.57(+2.13%) |
Jun 03, 2022 | 26.29 | 26.86 | 25.98 | 26.79 | 514,780 | +0.46(+1.75%) |
Jun 02, 2022 | 25.57 | 26.59 | 25.49 | 26.33 | 577,969 | +1.20(+4.78%) |
Jun 01, 2022 | 25.51 | 25.98 | 24.67 | 25.13 | 534,376 | +0.07(+0.28%) |
May 31, 2022 | 24.73 | 25.36 | 24.10 | 25.06 | 868,714 | +0.12(+0.48%) |
May 27, 2022 | 24.09 | 25.12 | 24.09 | 24.94 | 517,469 | +0.81(+3.36%) |
May 26, 2022 | 23.07 | 24.51 | 22.98 | 24.13 | 530,517 | +1.55(+6.86%) |
May 25, 2022 | 20.71 | 22.85 | 20.63 | 22.58 | 562,506 | +1.80(+8.66%) |
May 24, 2022 | 22.16 | 22.43 | 20.40 | 20.78 | 913,958 | -1.82(-8.05%) |
May 23, 2022 | 23.00 | 23.00 | 22.15 | 22.60 | 486,470 | -0.25(-1.09%) |
May 20, 2022 | 23.50 | 23.77 | 22.12 | 22.85 | 554,631 | -0.29(-1.25%) |
May 19, 2022 | 23.13 | 23.56 | 22.69 | 23.14 | 552,395 | -0.40(-1.70%) |
May 18, 2022 | 24.24 | 24.50 | 23.33 | 23.54 | 646,134 | -1.61(-6.40%) |
May 17, 2022 | 25.27 | 25.55 | 24.67 | 25.15 | 452,635 | +0.67(+2.74%) |
May 16, 2022 | 24.88 | 25.12 | 24.30 | 24.48 | 347,148 | -0.40(-1.61%) |
May 13, 2022 | 24.17 | 25.12 | 24.09 | 24.88 | 690,383 | +1.08(+4.54%) |
May 12, 2022 | 22.94 | 24.38 | 22.83 | 23.80 | 733,028 | +0.84(+3.66%) |
May 11, 2022 | 24.78 | 24.95 | 22.88 | 22.96 | 552,399 | -1.47(-6.02%) |
May 10, 2022 | 25.32 | 25.48 | 23.72 | 24.43 | 661,810 | -0.44(-1.77%) |
May 09, 2022 | 25.01 | 25.45 | 24.63 | 24.87 | 693,402 | -0.68(-2.66%) |
May 06, 2022 | 25.21 | 26.17 | 24.84 | 25.55 | 524,247 | -0.24(-0.93%) |
May 05, 2022 | 26.96 | 27.11 | 25.43 | 25.79 | 622,177 | -1.53(-5.60%) |
May 04, 2022 | 27.77 | 27.77 | 25.73 | 27.32 | 621,846 | -0.16(-0.58%) |
May 03, 2022 | 28.15 | 29.31 | 26.93 | 27.48 | 733,216 | -0.45(-1.61%) |