Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.31 | 22.50 | 20.43 | 21.35 | 42,335 | -0.71(-3.22%) |
Jul 28, 2022 | 20.94 | 22.60 | 20.25 | 22.06 | 98,017 | +0.91(+4.29%) |
Jul 27, 2022 | 19.41 | 21.25 | 19.25 | 21.15 | 159,727 | +2.14(+11.23%) |
Jul 26, 2022 | 19.65 | 20.75 | 19.00 | 19.02 | 101,537 | -1.13(-5.62%) |
Jul 25, 2022 | 19.25 | 20.50 | 19.08 | 20.15 | 179,625 | +0.75(+3.88%) |
Jul 22, 2022 | 21.00 | 21.00 | 18.88 | 19.40 | 146,251 | -1.20(-5.84%) |
Jul 21, 2022 | 19.75 | 21.12 | 19.50 | 20.60 | 173,885 | +0.61(+3.04%) |
Jul 20, 2022 | 20.01 | 20.70 | 19.33 | 19.99 | 153,606 | -0.76(-3.67%) |
Jul 19, 2022 | 21.25 | 22.50 | 20.64 | 20.75 | 52,396 | -0.01(-0.04%) |
Jul 18, 2022 | 21.09 | 21.75 | 20.50 | 20.76 | 41,925 | +0.11(+0.53%) |
Jul 15, 2022 | 21.21 | 21.21 | 19.50 | 20.65 | 113,511 | +0.93(+4.72%) |
Jul 14, 2022 | 19.75 | 20.25 | 19.25 | 19.72 | 63,909 | -0.59(-2.88%) |
Jul 13, 2022 | 20.15 | 20.99 | 19.75 | 20.31 | 104,061 | -0.21(-1.01%) |
Jul 12, 2022 | 21.91 | 21.91 | 20.50 | 20.52 | 74,602 | -0.73(-3.44%) |
Jul 11, 2022 | 23.11 | 23.37 | 21.25 | 21.25 | 55,479 | -2.20(-9.38%) |
Jul 08, 2022 | 22.50 | 24.00 | 21.84 | 23.45 | 120,814 | +0.02(+0.07%) |
Jul 07, 2022 | 21.18 | 24.00 | 21.17 | 23.43 | 156,832 | +2.42(+11.55%) |
Jul 06, 2022 | 21.39 | 22.21 | 20.38 | 21.00 | 60,289 | -0.66(-3.04%) |
Jul 05, 2022 | 20.50 | 21.75 | 19.58 | 21.66 | 81,552 | +1.29(+6.31%) |
Jul 01, 2022 | 21.80 | 22.27 | 20.04 | 20.38 | 94,927 | -1.59(-7.24%) |
Jun 30, 2022 | 19.00 | 22.13 | 18.93 | 21.96 | 248,746 | +3.02(+15.94%) |
Jun 29, 2022 | 19.82 | 20.22 | 18.19 | 18.95 | 139,775 | -1.32(-6.50%) |
Jun 28, 2022 | 21.25 | 21.95 | 19.50 | 20.26 | 165,603 | -0.71(-3.37%) |
Jun 27, 2022 | 22.50 | 23.30 | 20.55 | 20.97 | 168,263 | -1.98(-8.61%) |
Jun 24, 2022 | 23.00 | 25.00 | 21.96 | 22.95 | 1,175,533 | +0.44(+1.96%) |
Jun 23, 2022 | 23.00 | 24.00 | 22.32 | 22.50 | 124,689 | -0.49(-2.14%) |
Jun 22, 2022 | 22.89 | 24.00 | 22.75 | 23.00 | 89,063 | +0.24(+1.08%) |
Jun 21, 2022 | 23.92 | 24.75 | 22.75 | 22.75 | 81,321 | -0.92(-3.89%) |
Jun 17, 2022 | 22.75 | 24.28 | 22.52 | 23.67 | 92,260 | +1.17(+5.21%) |
Jun 16, 2022 | 23.43 | 23.51 | 21.92 | 22.50 | 65,311 | -1.00(-4.25%) |
Jun 15, 2022 | 23.00 | 24.00 | 22.67 | 23.50 | 101,394 | +0.73(+3.22%) |
Jun 14, 2022 | 23.80 | 24.50 | 22.75 | 22.77 | 65,374 | -0.78(-3.31%) |
Jun 13, 2022 | 25.50 | 25.75 | 22.77 | 23.55 | 230,839 | -2.70(-10.30%) |
Jun 10, 2022 | 27.75 | 28.75 | 25.88 | 26.25 | 125,255 | -2.50(-8.70%) |
Jun 09, 2022 | 30.50 | 31.00 | 28.75 | 28.75 | 86,632 | -2.25(-7.26%) |
Jun 08, 2022 | 32.00 | 32.50 | 30.75 | 31.00 | 62,939 | -1.50(-4.62%) |
Jun 07, 2022 | 33.00 | 34.00 | 30.50 | 32.50 | 173,401 | -1.50(-4.41%) |
Jun 06, 2022 | 36.25 | 36.25 | 33.75 | 34.00 | 115,793 | -0.75(-2.16%) |
Jun 03, 2022 | 34.50 | 35.50 | 33.75 | 34.75 | 52,029 | -0.75(-2.11%) |
Jun 02, 2022 | 35.00 | 36.50 | 33.00 | 35.50 | 117,758 | +0.50(+1.43%) |
Jun 01, 2022 | 35.50 | 35.75 | 33.50 | 35.00 | 54,642 | -0.50(-1.41%) |
May 31, 2022 | 35.00 | 36.75 | 34.00 | 35.50 | 123,481 | +0.50(+1.43%) |
May 27, 2022 | 35.00 | 35.75 | 33.50 | 35.00 | 51,079 | +1.00(+2.94%) |
May 26, 2022 | 34.00 | 35.50 | 33.75 | 34.00 | 33,134 | -0.75(-2.16%) |
May 25, 2022 | 34.00 | 35.25 | 33.00 | 34.75 | 54,891 | +0.25(+0.72%) |
May 24, 2022 | 34.25 | 35.00 | 33.25 | 34.50 | 68,621 | -0.75(-2.13%) |
May 23, 2022 | 36.25 | 36.25 | 34.75 | 35.25 | 50,667 | -1.00(-2.76%) |
May 20, 2022 | 37.50 | 37.75 | 35.00 | 36.25 | 76,914 | -0.50(-1.36%) |
May 19, 2022 | 37.25 | 37.75 | 35.38 | 36.75 | 50,978 | -0.75(-2.00%) |
May 18, 2022 | 39.00 | 39.50 | 37.25 | 37.50 | 67,306 | -2.50(-6.25%) |
May 17, 2022 | 41.25 | 42.88 | 39.00 | 40.00 | 115,098 | -1.25(-3.03%) |
May 16, 2022 | 39.75 | 43.50 | 39.12 | 41.25 | 131,925 | +0.75(+1.85%) |
May 13, 2022 | 35.50 | 44.00 | 35.00 | 40.50 | 261,961 | +9.50(+30.65%) |
May 12, 2022 | 31.25 | 31.50 | 29.00 | 31.00 | 257,198 | -1.00(-3.12%) |
May 11, 2022 | 35.75 | 35.75 | 32.00 | 32.00 | 94,390 | -3.00(-8.57%) |
May 10, 2022 | 38.75 | 39.25 | 33.62 | 35.00 | 112,874 | -3.00(-7.89%) |
May 09, 2022 | 41.25 | 41.75 | 37.75 | 38.00 | 54,946 | -4.25(-10.06%) |
May 06, 2022 | 41.50 | 42.50 | 39.38 | 42.25 | 70,856 | +0.00(+0.00%) |
May 05, 2022 | 43.25 | 44.00 | 41.62 | 42.25 | 47,659 | -2.00(-4.52%) |
May 04, 2022 | 44.25 | 44.88 | 42.00 | 44.25 | 77,475 | -0.25(-0.56%) |
May 03, 2022 | 47.50 | 47.75 | 44.50 | 44.50 | 62,585 | -2.75(-5.82%) |