Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.73 | 20.19 | 19.21 | 20.05 | 987,467 | +0.44(+2.23%) |
Jul 28, 2022 | 19.33 | 19.78 | 18.83 | 19.62 | 815,510 | +0.34(+1.77%) |
Jul 27, 2022 | 17.79 | 19.46 | 17.54 | 19.27 | 3,252,174 | +1.61(+9.14%) |
Jul 26, 2022 | 18.62 | 18.82 | 17.59 | 17.66 | 1,921,049 | -1.16(-6.15%) |
Jul 25, 2022 | 18.71 | 19.29 | 18.12 | 18.82 | 1,317,372 | +0.05(+0.26%) |
Jul 22, 2022 | 19.54 | 20.08 | 18.46 | 18.77 | 1,632,248 | -1.06(-5.35%) |
Jul 21, 2022 | 19.65 | 19.92 | 18.96 | 19.83 | 1,920,397 | +0.13(+0.64%) |
Jul 20, 2022 | 19.61 | 20.03 | 19.53 | 19.70 | 1,176,063 | +0.14(+0.70%) |
Jul 19, 2022 | 19.03 | 19.61 | 18.70 | 19.57 | 2,700,031 | +0.72(+3.82%) |
Jul 18, 2022 | 21.40 | 21.56 | 17.99 | 18.85 | 3,874,225 | -2.35(-11.10%) |
Jul 15, 2022 | 21.05 | 21.28 | 20.51 | 21.20 | 1,845,288 | +0.46(+2.20%) |
Jul 14, 2022 | 19.91 | 20.75 | 19.35 | 20.74 | 1,558,744 | +0.56(+2.79%) |
Jul 13, 2022 | 19.84 | 20.41 | 19.84 | 20.18 | 742,133 | -0.18(-0.91%) |
Jul 12, 2022 | 20.33 | 20.76 | 20.27 | 20.36 | 706,216 | +0.10(+0.48%) |
Jul 11, 2022 | 20.34 | 21.10 | 20.25 | 20.27 | 577,924 | -0.46(-2.21%) |
Jul 08, 2022 | 20.36 | 21.05 | 20.13 | 20.72 | 1,154,519 | +0.22(+1.09%) |
Jul 07, 2022 | 20.03 | 20.74 | 20.03 | 20.50 | 749,833 | +0.55(+2.78%) |
Jul 06, 2022 | 19.32 | 20.05 | 19.24 | 19.95 | 694,471 | +0.67(+3.48%) |
Jul 05, 2022 | 17.54 | 19.36 | 17.54 | 19.27 | 1,510,927 | +0.52(+2.75%) |
Jul 01, 2022 | 18.40 | 18.87 | 18.35 | 18.76 | 766,504 | +0.29(+1.58%) |
Jun 30, 2022 | 18.31 | 18.76 | 17.88 | 18.47 | 1,377,446 | -0.15(-0.78%) |
Jun 29, 2022 | 18.25 | 18.72 | 17.77 | 18.61 | 1,216,821 | +0.32(+1.75%) |
Jun 28, 2022 | 18.64 | 19.04 | 18.25 | 18.29 | 1,085,053 | -0.31(-1.67%) |
Jun 27, 2022 | 19.41 | 19.59 | 18.38 | 18.60 | 1,848,347 | -0.81(-4.16%) |
Jun 24, 2022 | 19.11 | 19.76 | 18.96 | 19.41 | 1,248,414 | +0.41(+2.15%) |
Jun 23, 2022 | 18.30 | 19.05 | 18.30 | 19.00 | 484,346 | +0.84(+4.60%) |
Jun 22, 2022 | 17.91 | 18.79 | 17.91 | 18.17 | 1,819,274 | +0.01(+0.05%) |
Jun 21, 2022 | 17.58 | 18.46 | 17.16 | 18.16 | 1,876,169 | +0.77(+4.42%) |
Jun 17, 2022 | 17.34 | 17.88 | 17.33 | 17.39 | 615,464 | +0.05(+0.28%) |
Jun 16, 2022 | 17.93 | 18.41 | 16.96 | 17.34 | 1,262,123 | -1.36(-7.28%) |
Jun 15, 2022 | 18.23 | 19.07 | 18.21 | 18.70 | 840,501 | +0.57(+3.17%) |
Jun 14, 2022 | 17.93 | 18.43 | 17.49 | 18.13 | 1,110,530 | +0.23(+1.30%) |
Jun 13, 2022 | 18.31 | 18.59 | 17.59 | 17.89 | 1,275,288 | -1.24(-6.46%) |
Jun 10, 2022 | 20.13 | 20.68 | 19.08 | 19.13 | 854,618 | -1.01(-5.02%) |
Jun 09, 2022 | 20.24 | 20.77 | 19.57 | 20.14 | 1,292,174 | +0.41(+2.07%) |
Jun 08, 2022 | 20.81 | 21.24 | 19.31 | 19.73 | 1,477,578 | -1.01(-4.88%) |
Jun 07, 2022 | 20.51 | 21.75 | 20.29 | 20.74 | 1,839,309 | +0.60(+2.99%) |
Jun 06, 2022 | 20.68 | 21.75 | 18.74 | 20.14 | 13,149,193 | +0.09(+0.44%) |
Jun 03, 2022 | 20.87 | 20.94 | 19.82 | 20.05 | 453,209 | -1.19(-5.59%) |
Jun 02, 2022 | 20.16 | 21.33 | 18.89 | 21.24 | 4,470,525 | +1.59(+8.07%) |
Jun 01, 2022 | 21.35 | 21.88 | 17.53 | 19.65 | 5,024,258 | -1.65(-7.76%) |
May 31, 2022 | 21.77 | 22.99 | 20.10 | 21.31 | 3,774,738 | -0.23(-1.08%) |
May 27, 2022 | 21.50 | 22.59 | 20.50 | 21.54 | 3,149,010 | +0.39(+1.84%) |
May 26, 2022 | 20.17 | 21.70 | 20.13 | 21.15 | 1,288,626 | +1.51(+7.67%) |
May 25, 2022 | 19.42 | 21.34 | 19.42 | 19.64 | 1,669,034 | +0.31(+1.61%) |
May 24, 2022 | 19.84 | 20.29 | 18.95 | 19.33 | 1,213,463 | -0.48(-2.41%) |
May 23, 2022 | 21.42 | 21.96 | 18.43 | 19.81 | 1,801,233 | -1.39(-6.56%) |
May 20, 2022 | 20.82 | 21.83 | 19.13 | 21.20 | 1,363,307 | +0.58(+2.83%) |
May 19, 2022 | 19.94 | 21.30 | 18.60 | 20.62 | 1,084,635 | +0.49(+2.42%) |
May 18, 2022 | 22.17 | 22.44 | 20.09 | 20.13 | 697,715 | -2.20(-9.84%) |
May 17, 2022 | 21.56 | 22.50 | 21.55 | 22.33 | 320,191 | +1.25(+5.95%) |
May 16, 2022 | 21.54 | 22.01 | 21.01 | 21.07 | 252,035 | -0.57(-2.65%) |
May 13, 2022 | 19.44 | 21.69 | 19.44 | 21.65 | 349,694 | +2.56(+13.40%) |
May 12, 2022 | 19.45 | 19.78 | 18.40 | 19.09 | 401,387 | -0.46(-2.34%) |
May 11, 2022 | 18.96 | 19.94 | 18.56 | 19.55 | 470,994 | +0.58(+3.08%) |
May 10, 2022 | 21.78 | 21.99 | 18.88 | 18.96 | 974,644 | -1.72(-8.32%) |
May 09, 2022 | 21.98 | 22.29 | 20.69 | 20.69 | 463,699 | -1.39(-6.30%) |
May 06, 2022 | 21.78 | 22.09 | 20.56 | 22.08 | 819,786 | +0.35(+1.63%) |
May 05, 2022 | 22.83 | 22.94 | 21.61 | 21.72 | 334,293 | -0.78(-3.45%) |
May 04, 2022 | 21.99 | 22.55 | 21.45 | 22.50 | 361,162 | +0.61(+2.80%) |
May 03, 2022 | 22.26 | 22.32 | 21.52 | 21.89 | 416,815 | -0.38(-1.70%) |