Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.30 | 28.07 | 26.66 | 27.41 | 4,381,940 | -1.59(-5.48%) |
Jul 28, 2022 | 26.40 | 29.73 | 26.20 | 29.00 | 8,362,436 | +3.26(+12.67%) |
Jul 27, 2022 | 24.36 | 26.43 | 24.17 | 25.74 | 4,250,060 | +1.69(+7.03%) |
Jul 26, 2022 | 24.71 | 24.87 | 23.68 | 24.05 | 3,003,927 | -0.18(-0.74%) |
Jul 25, 2022 | 23.10 | 24.33 | 23.07 | 24.23 | 3,524,253 | +1.23(+5.35%) |
Jul 22, 2022 | 22.91 | 23.54 | 22.61 | 23.00 | 2,004,809 | -0.06(-0.26%) |
Jul 21, 2022 | 22.77 | 23.36 | 22.61 | 23.06 | 2,054,418 | +0.05(+0.22%) |
Jul 20, 2022 | 22.98 | 23.79 | 22.61 | 23.01 | 2,583,486 | +0.00(+0.00%) |
Jul 19, 2022 | 22.52 | 23.18 | 21.97 | 23.01 | 2,187,249 | +1.01(+4.59%) |
Jul 18, 2022 | 22.63 | 24.84 | 21.96 | 22.00 | 5,708,373 | -0.30(-1.35%) |
Jul 15, 2022 | 21.70 | 22.34 | 21.13 | 22.30 | 2,603,182 | +0.32(+1.46%) |
Jul 14, 2022 | 22.60 | 23.55 | 21.57 | 21.98 | 5,587,011 | -0.49(-2.18%) |
Jul 13, 2022 | 21.10 | 22.98 | 20.80 | 22.47 | 2,943,070 | +1.03(+4.80%) |
Jul 12, 2022 | 21.56 | 22.29 | 20.37 | 21.44 | 3,246,534 | +0.34(+1.61%) |
Jul 11, 2022 | 22.74 | 22.83 | 21.01 | 21.10 | 3,899,909 | -2.70(-11.34%) |
Jul 08, 2022 | 22.66 | 25.16 | 22.50 | 23.80 | 6,786,228 | +1.05(+4.62%) |
Jul 07, 2022 | 22.66 | 23.07 | 22.01 | 22.75 | 4,818,653 | +0.31(+1.38%) |
Jul 06, 2022 | 22.41 | 22.63 | 21.55 | 22.44 | 3,942,755 | -0.05(-0.22%) |
Jul 05, 2022 | 20.14 | 22.64 | 20.07 | 22.49 | 6,101,826 | +2.28(+11.28%) |
Jul 01, 2022 | 20.20 | 20.88 | 19.67 | 20.21 | 2,247,221 | -0.15(-0.74%) |
Jun 30, 2022 | 20.00 | 20.89 | 19.47 | 20.36 | 5,141,711 | +0.22(+1.09%) |
Jun 29, 2022 | 18.42 | 20.25 | 18.31 | 20.14 | 6,046,582 | +1.77(+9.64%) |
Jun 28, 2022 | 19.13 | 19.27 | 18.34 | 18.37 | 6,109,954 | -0.62(-3.26%) |
Jun 27, 2022 | 19.98 | 20.05 | 18.29 | 18.99 | 4,339,894 | -0.86(-4.33%) |
Jun 24, 2022 | 19.68 | 20.31 | 19.05 | 19.85 | 3,950,535 | +0.87(+4.58%) |
Jun 23, 2022 | 20.92 | 22.21 | 18.68 | 18.98 | 8,898,616 | -1.84(-8.84%) |
Jun 22, 2022 | 20.45 | 21.33 | 20.42 | 20.82 | 2,570,176 | +0.06(+0.29%) |
Jun 21, 2022 | 19.91 | 20.78 | 19.20 | 20.76 | 11,473,192 | -0.81(-3.76%) |
Jun 17, 2022 | 22.48 | 22.82 | 20.81 | 21.57 | 9,728,351 | -0.45(-2.04%) |
Jun 16, 2022 | 21.90 | 22.55 | 21.10 | 22.02 | 12,879,704 | -1.39(-5.94%) |
Jun 15, 2022 | 22.69 | 23.60 | 21.01 | 23.41 | 29,642,392 | +2.14(+10.06%) |
Jun 14, 2022 | 18.32 | 22.05 | 18.25 | 21.27 | 22,432,264 | +4.17(+24.39%) |
Jun 13, 2022 | 17.91 | 18.47 | 16.31 | 17.10 | 9,937,234 | +0.89(+5.49%) |
Jun 10, 2022 | 16.41 | 17.23 | 15.75 | 16.21 | 6,048,732 | +1.49(+10.12%) |
Jun 09, 2022 | 16.50 | 16.58 | 14.45 | 14.72 | 3,351,872 | -2.55(-14.77%) |
Jun 08, 2022 | 15.04 | 17.47 | 15.04 | 17.27 | 10,849,440 | +2.49(+16.85%) |
Jun 07, 2022 | 13.97 | 14.86 | 13.86 | 14.78 | 2,771,552 | +0.67(+4.75%) |
Jun 06, 2022 | 13.67 | 14.63 | 13.62 | 14.11 | 4,546,766 | +1.26(+9.81%) |
Jun 03, 2022 | 13.28 | 13.36 | 12.77 | 12.85 | 1,551,404 | -0.61(-4.53%) |
Jun 02, 2022 | 12.80 | 13.51 | 12.70 | 13.46 | 2,431,538 | +0.86(+6.83%) |
Jun 01, 2022 | 13.10 | 13.44 | 12.54 | 12.60 | 2,618,324 | -0.46(-3.52%) |
May 31, 2022 | 12.90 | 13.71 | 12.84 | 13.06 | 4,949,566 | +1.14(+9.56%) |
May 27, 2022 | 11.77 | 12.01 | 11.45 | 11.92 | 1,523,565 | +0.11(+0.93%) |
May 26, 2022 | 11.03 | 11.86 | 10.92 | 11.81 | 1,970,159 | +0.87(+7.95%) |
May 25, 2022 | 10.90 | 11.11 | 10.75 | 10.94 | 1,334,853 | +0.14(+1.30%) |
May 24, 2022 | 11.75 | 11.75 | 10.71 | 10.80 | 1,538,630 | -1.20(-10.00%) |
May 23, 2022 | 12.36 | 12.36 | 11.85 | 12.00 | 4,452,495 | -0.48(-3.85%) |
May 20, 2022 | 12.72 | 12.92 | 12.31 | 12.48 | 4,302,400 | -0.07(-0.56%) |
May 19, 2022 | 11.11 | 12.63 | 11.11 | 12.55 | 4,413,395 | +1.28(+11.36%) |
May 18, 2022 | 11.13 | 11.60 | 11.10 | 11.27 | 2,273,091 | -0.03(-0.27%) |
May 17, 2022 | 11.71 | 12.11 | 11.25 | 11.30 | 3,140,526 | +0.21(+1.89%) |
May 16, 2022 | 11.00 | 11.32 | 10.90 | 11.09 | 3,301,410 | +0.01(+0.09%) |
May 13, 2022 | 9.900 | 11.24 | 9.900 | 11.08 | 3,021,486 | +1.30(+13.29%) |
May 12, 2022 | 9.640 | 10.13 | 9.290 | 9.780 | 4,380,633 | -0.06(-0.61%) |
May 11, 2022 | 9.900 | 10.19 | 9.660 | 9.840 | 4,186,526 | -0.10(-1.01%) |
May 10, 2022 | 10.32 | 10.48 | 9.850 | 9.940 | 5,802,829 | -0.26(-2.55%) |
May 09, 2022 | 12.00 | 12.00 | 10.14 | 10.20 | 4,759,126 | -2.00(-16.39%) |
May 06, 2022 | 12.28 | 12.56 | 11.96 | 12.20 | 4,628,901 | -0.31(-2.48%) |
May 05, 2022 | 12.69 | 12.88 | 12.43 | 12.51 | 6,008,312 | -0.56(-4.28%) |
May 04, 2022 | 12.77 | 13.14 | 12.38 | 13.07 | 3,219,124 | -0.08(-0.61%) |
May 03, 2022 | 12.72 | 13.43 | 12.65 | 13.15 | 3,630,996 | +0.28(+2.18%) |