Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.98 | 24.22 | 23.41 | 24.02 | 731,305 | +0.59(+2.51%) |
Jul 28, 2022 | 23.87 | 24.31 | 22.70 | 23.43 | 1,233,921 | +0.19(+0.80%) |
Jul 27, 2022 | 22.91 | 23.38 | 22.20 | 23.25 | 1,133,061 | +0.75(+3.34%) |
Jul 26, 2022 | 22.85 | 23.18 | 22.13 | 22.49 | 926,620 | +0.01(+0.06%) |
Jul 25, 2022 | 21.12 | 22.49 | 21.04 | 22.48 | 701,426 | +1.72(+8.28%) |
Jul 22, 2022 | 21.09 | 21.59 | 20.68 | 20.76 | 608,362 | -0.20(-0.96%) |
Jul 21, 2022 | 21.48 | 21.48 | 19.74 | 20.96 | 939,313 | -1.14(-5.15%) |
Jul 20, 2022 | 21.97 | 22.26 | 21.52 | 22.10 | 816,798 | -0.16(-0.71%) |
Jul 19, 2022 | 21.76 | 22.34 | 21.60 | 22.26 | 928,134 | +0.44(+2.04%) |
Jul 18, 2022 | 22.41 | 22.85 | 21.67 | 21.81 | 849,378 | +0.12(+0.56%) |
Jul 15, 2022 | 21.57 | 21.74 | 21.08 | 21.69 | 675,861 | +0.80(+3.84%) |
Jul 14, 2022 | 20.47 | 20.92 | 19.74 | 20.89 | 893,756 | -0.29(-1.35%) |
Jul 13, 2022 | 21.71 | 22.39 | 21.05 | 21.18 | 1,063,318 | -0.85(-3.87%) |
Jul 12, 2022 | 21.54 | 22.25 | 21.16 | 22.03 | 1,127,416 | -0.41(-1.82%) |
Jul 11, 2022 | 21.99 | 22.58 | 21.72 | 22.44 | 598,806 | +0.11(+0.48%) |
Jul 08, 2022 | 23.07 | 23.18 | 21.80 | 22.33 | 797,228 | -0.35(-1.55%) |
Jul 07, 2022 | 21.44 | 22.89 | 21.36 | 22.68 | 1,020,033 | +1.51(+7.14%) |
Jul 06, 2022 | 21.57 | 22.14 | 20.15 | 21.17 | 1,791,168 | -0.78(-3.56%) |
Jul 05, 2022 | 23.38 | 23.65 | 21.31 | 21.95 | 1,769,564 | -2.14(-8.89%) |
Jul 01, 2022 | 24.46 | 24.61 | 23.25 | 24.09 | 1,472,179 | +0.10(+0.42%) |
Jun 30, 2022 | 24.39 | 24.94 | 23.66 | 23.99 | 1,273,927 | -1.15(-4.59%) |
Jun 29, 2022 | 26.92 | 26.92 | 24.79 | 25.14 | 923,569 | -1.39(-5.24%) |
Jun 28, 2022 | 26.65 | 27.06 | 25.70 | 26.53 | 1,600,034 | +0.78(+3.03%) |
Jun 27, 2022 | 24.87 | 26.30 | 23.98 | 25.75 | 1,670,244 | +1.31(+5.36%) |
Jun 24, 2022 | 23.71 | 24.50 | 22.68 | 24.44 | 4,738,986 | +1.21(+5.21%) |
Jun 23, 2022 | 25.12 | 25.32 | 22.22 | 23.23 | 1,751,280 | -1.61(-6.49%) |
Jun 22, 2022 | 24.89 | 25.63 | 24.56 | 24.84 | 1,327,250 | -1.43(-5.45%) |
Jun 21, 2022 | 24.90 | 26.68 | 24.86 | 26.28 | 1,730,978 | +1.92(+7.88%) |
Jun 17, 2022 | 26.34 | 26.47 | 23.71 | 24.36 | 3,039,952 | -1.94(-7.38%) |
Jun 16, 2022 | 27.12 | 27.53 | 25.88 | 26.30 | 1,663,057 | -1.59(-5.70%) |
Jun 15, 2022 | 28.60 | 28.95 | 27.22 | 27.89 | 873,493 | -0.77(-2.70%) |
Jun 14, 2022 | 28.45 | 29.77 | 28.01 | 28.66 | 973,801 | +0.98(+3.54%) |
Jun 13, 2022 | 28.31 | 28.89 | 27.19 | 27.68 | 1,163,015 | -2.01(-6.75%) |
Jun 10, 2022 | 29.67 | 30.29 | 29.00 | 29.68 | 881,435 | -0.44(-1.47%) |
Jun 09, 2022 | 30.42 | 31.14 | 29.79 | 30.13 | 869,699 | -0.49(-1.59%) |
Jun 08, 2022 | 31.01 | 31.21 | 30.27 | 30.62 | 1,035,342 | -0.23(-0.74%) |
Jun 07, 2022 | 28.65 | 31.23 | 28.55 | 30.85 | 1,639,383 | +2.31(+8.08%) |
Jun 06, 2022 | 28.12 | 28.60 | 27.64 | 28.54 | 1,574,453 | +0.51(+1.81%) |
Jun 03, 2022 | 26.45 | 28.27 | 26.45 | 28.03 | 1,595,355 | +1.70(+6.45%) |
Jun 02, 2022 | 25.87 | 27.03 | 25.87 | 26.33 | 1,168,333 | +0.34(+1.29%) |
Jun 01, 2022 | 25.09 | 26.47 | 24.74 | 26.00 | 1,622,266 | +1.34(+5.43%) |
May 31, 2022 | 25.07 | 25.39 | 24.08 | 24.66 | 1,977,672 | -0.29(-1.15%) |
May 27, 2022 | 23.88 | 24.94 | 23.71 | 24.94 | 1,089,194 | +0.89(+3.69%) |
May 26, 2022 | 24.16 | 24.35 | 23.62 | 24.06 | 733,642 | +0.01(+0.03%) |
May 25, 2022 | 22.97 | 24.24 | 22.97 | 24.05 | 1,125,153 | +1.06(+4.61%) |
May 24, 2022 | 22.33 | 23.12 | 22.22 | 22.99 | 806,956 | +0.20(+0.88%) |
May 23, 2022 | 23.10 | 23.21 | 22.36 | 22.79 | 746,958 | -0.01(-0.03%) |
May 20, 2022 | 23.07 | 23.27 | 22.17 | 22.80 | 558,973 | -0.04(-0.16%) |
May 19, 2022 | 22.22 | 23.29 | 22.00 | 22.83 | 1,584,981 | -0.08(-0.34%) |
May 18, 2022 | 23.62 | 23.75 | 22.57 | 22.91 | 769,887 | -0.67(-2.82%) |
May 17, 2022 | 23.69 | 23.69 | 22.92 | 23.58 | 1,348,205 | +0.44(+1.92%) |
May 16, 2022 | 22.85 | 23.50 | 22.64 | 23.13 | 1,197,847 | +0.72(+3.23%) |
May 13, 2022 | 22.09 | 22.85 | 22.02 | 22.41 | 783,836 | +0.85(+3.95%) |
May 12, 2022 | 21.63 | 21.87 | 20.95 | 21.56 | 768,228 | +1.53(+7.65%) |
May 11, 2022 | 20.34 | 20.84 | 19.90 | 20.02 | 775,550 | +0.20(+1.02%) |
May 10, 2022 | 19.49 | 20.28 | 18.61 | 19.82 | 1,280,842 | +0.84(+4.41%) |
May 09, 2022 | 20.89 | 21.10 | 18.87 | 18.98 | 1,225,467 | -2.41(-11.25%) |
May 06, 2022 | 21.61 | 21.67 | 20.54 | 21.39 | 1,146,845 | +0.00(+0.00%) |
May 05, 2022 | 21.64 | 22.16 | 20.21 | 21.39 | 2,289,296 | -0.02(-0.09%) |
May 04, 2022 | 19.98 | 21.42 | 19.58 | 21.41 | 2,179,702 | +1.91(+9.79%) |
May 03, 2022 | 17.66 | 19.56 | 17.66 | 19.50 | 2,663,277 | +2.85(+17.12%) |