Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.39 | 21.42 | 21.05 | 21.12 | 401,486 | -0.08(-0.35%) |
Jul 28, 2022 | 20.67 | 21.26 | 20.58 | 21.19 | 342,984 | +0.57(+2.78%) |
Jul 27, 2022 | 20.28 | 20.89 | 19.82 | 20.62 | 365,707 | +0.34(+1.67%) |
Jul 26, 2022 | 20.67 | 20.75 | 20.10 | 20.28 | 440,045 | -0.67(-3.19%) |
Jul 25, 2022 | 20.97 | 21.21 | 20.54 | 20.95 | 643,808 | -0.35(-1.63%) |
Jul 22, 2022 | 21.38 | 21.59 | 20.83 | 21.29 | 375,229 | -0.01(-0.04%) |
Jul 21, 2022 | 20.92 | 21.31 | 20.53 | 21.30 | 317,750 | +0.07(+0.31%) |
Jul 20, 2022 | 20.82 | 21.29 | 20.82 | 21.24 | 448,156 | -0.02(-0.09%) |
Jul 19, 2022 | 20.41 | 21.41 | 20.41 | 21.26 | 433,831 | +0.99(+4.87%) |
Jul 18, 2022 | 19.82 | 20.75 | 19.77 | 20.27 | 596,888 | +0.75(+3.85%) |
Jul 15, 2022 | 19.31 | 19.58 | 18.81 | 19.52 | 366,742 | +0.55(+2.92%) |
Jul 14, 2022 | 18.89 | 19.05 | 18.65 | 18.96 | 256,662 | -0.11(-0.59%) |
Jul 13, 2022 | 18.75 | 19.14 | 18.58 | 19.08 | 294,631 | -0.02(-0.10%) |
Jul 12, 2022 | 18.93 | 19.60 | 18.93 | 19.09 | 321,778 | +0.10(+0.54%) |
Jul 11, 2022 | 19.17 | 19.31 | 18.94 | 18.99 | 349,073 | -0.46(-2.37%) |
Jul 08, 2022 | 19.38 | 19.60 | 19.02 | 19.45 | 394,512 | -0.06(-0.29%) |
Jul 07, 2022 | 19.08 | 19.56 | 18.82 | 19.51 | 407,722 | +0.71(+3.80%) |
Jul 06, 2022 | 19.90 | 20.03 | 18.71 | 18.79 | 548,333 | -1.10(-5.53%) |
Jul 05, 2022 | 18.32 | 19.89 | 18.32 | 19.89 | 766,862 | +1.16(+6.17%) |
Jul 01, 2022 | 18.78 | 19.05 | 18.35 | 18.74 | 599,258 | -0.21(-1.09%) |
Jun 30, 2022 | 18.82 | 19.10 | 18.28 | 18.94 | 600,950 | -0.22(-1.13%) |
Jun 29, 2022 | 19.78 | 19.85 | 18.76 | 19.16 | 703,413 | -0.45(-2.29%) |
Jun 28, 2022 | 20.00 | 20.34 | 19.54 | 19.61 | 536,855 | -0.29(-1.46%) |
Jun 27, 2022 | 19.89 | 20.04 | 19.36 | 19.90 | 584,865 | +0.22(+1.09%) |
Jun 24, 2022 | 18.70 | 19.72 | 18.52 | 19.68 | 1,320,897 | +1.31(+7.12%) |
Jun 23, 2022 | 17.99 | 18.38 | 17.72 | 18.38 | 441,980 | +0.55(+3.10%) |
Jun 22, 2022 | 17.98 | 18.31 | 17.72 | 17.82 | 487,942 | -0.44(-2.41%) |
Jun 21, 2022 | 18.49 | 18.49 | 17.83 | 18.26 | 575,856 | +0.26(+1.45%) |
Jun 17, 2022 | 17.37 | 18.08 | 17.37 | 18.00 | 1,490,175 | +0.61(+3.50%) |
Jun 16, 2022 | 18.15 | 18.26 | 17.29 | 17.39 | 819,736 | -1.47(-7.78%) |
Jun 15, 2022 | 19.17 | 19.41 | 18.64 | 18.86 | 673,862 | -0.21(-1.08%) |
Jun 14, 2022 | 19.52 | 19.91 | 19.03 | 19.07 | 726,758 | -0.38(-1.97%) |
Jun 13, 2022 | 19.94 | 20.19 | 19.26 | 19.45 | 883,318 | -1.12(-5.45%) |
Jun 10, 2022 | 21.07 | 21.41 | 20.52 | 20.57 | 854,218 | -0.90(-4.18%) |
Jun 09, 2022 | 21.29 | 21.57 | 20.97 | 21.47 | 650,537 | +0.22(+1.01%) |
Jun 08, 2022 | 21.04 | 21.31 | 20.94 | 21.26 | 748,504 | -0.03(-0.13%) |
Jun 07, 2022 | 20.93 | 21.33 | 20.68 | 21.28 | 594,589 | +0.02(+0.09%) |
Jun 06, 2022 | 20.89 | 21.26 | 20.54 | 21.26 | 726,651 | +0.36(+1.74%) |
Jun 03, 2022 | 20.70 | 20.97 | 20.28 | 20.90 | 591,515 | +0.03(+0.13%) |
Jun 02, 2022 | 19.97 | 20.99 | 19.93 | 20.87 | 766,549 | +1.14(+5.78%) |
Jun 01, 2022 | 20.22 | 20.44 | 19.64 | 19.73 | 633,892 | -0.22(-1.12%) |
May 31, 2022 | 19.55 | 20.13 | 19.13 | 19.96 | 1,285,981 | +0.31(+1.57%) |
May 27, 2022 | 18.89 | 19.66 | 18.89 | 19.65 | 466,371 | +0.75(+3.96%) |
May 26, 2022 | 18.84 | 19.49 | 18.84 | 18.90 | 575,351 | +0.50(+2.69%) |
May 25, 2022 | 18.09 | 18.97 | 18.09 | 18.40 | 898,815 | +0.09(+0.51%) |
May 24, 2022 | 17.90 | 18.35 | 17.66 | 18.31 | 796,144 | +0.07(+0.36%) |
May 23, 2022 | 18.60 | 18.87 | 18.02 | 18.24 | 964,176 | -0.17(-0.91%) |
May 20, 2022 | 18.30 | 18.44 | 17.87 | 18.41 | 1,047,228 | +0.51(+2.87%) |
May 19, 2022 | 18.20 | 18.43 | 17.67 | 17.90 | 1,141,299 | -0.52(-2.84%) |
May 18, 2022 | 18.38 | 18.84 | 17.97 | 18.42 | 1,147,428 | -0.51(-2.72%) |
May 17, 2022 | 18.60 | 19.16 | 18.31 | 18.94 | 670,886 | +0.64(+3.47%) |
May 16, 2022 | 18.07 | 18.58 | 17.94 | 18.30 | 973,328 | +0.15(+0.82%) |
May 13, 2022 | 17.79 | 18.70 | 17.68 | 18.15 | 1,067,337 | +0.52(+2.97%) |
May 12, 2022 | 15.90 | 17.74 | 15.90 | 17.63 | 1,427,820 | +1.67(+10.49%) |
May 11, 2022 | 17.07 | 17.23 | 15.57 | 15.95 | 1,615,986 | -1.23(-7.18%) |
May 10, 2022 | 17.66 | 17.66 | 16.74 | 17.19 | 1,087,781 | -0.22(-1.24%) |
May 09, 2022 | 17.22 | 17.77 | 16.93 | 17.40 | 746,776 | -0.07(-0.43%) |
May 06, 2022 | 17.71 | 17.86 | 17.20 | 17.48 | 805,331 | -0.44(-2.45%) |
May 05, 2022 | 18.75 | 18.87 | 17.59 | 17.92 | 651,502 | -1.16(-6.08%) |
May 04, 2022 | 18.86 | 19.18 | 18.14 | 19.08 | 610,996 | +0.15(+0.79%) |
May 03, 2022 | 19.07 | 19.37 | 18.47 | 18.93 | 574,919 | -0.11(-0.59%) |