Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.35 | 24.56 | 23.00 | 24.26 | 608,083 | +0.90(+3.85%) |
Jul 28, 2022 | 22.50 | 23.50 | 21.89 | 23.36 | 670,298 | +1.11(+4.99%) |
Jul 27, 2022 | 22.03 | 22.46 | 21.85 | 22.25 | 590,949 | +0.25(+1.14%) |
Jul 26, 2022 | 21.89 | 23.19 | 21.75 | 22.00 | 535,239 | +0.24(+1.10%) |
Jul 25, 2022 | 21.70 | 22.55 | 20.92 | 21.76 | 352,786 | +0.24(+1.12%) |
Jul 22, 2022 | 22.86 | 22.86 | 21.30 | 21.52 | 430,655 | -1.17(-5.16%) |
Jul 21, 2022 | 24.32 | 24.47 | 22.54 | 22.69 | 409,695 | -1.38(-5.73%) |
Jul 20, 2022 | 24.69 | 25.14 | 23.90 | 24.07 | 493,394 | -0.76(-3.06%) |
Jul 19, 2022 | 23.67 | 25.21 | 23.62 | 24.83 | 309,456 | +1.12(+4.72%) |
Jul 18, 2022 | 24.50 | 25.05 | 23.60 | 23.71 | 310,852 | -0.49(-2.02%) |
Jul 15, 2022 | 24.39 | 24.55 | 23.48 | 24.20 | 368,483 | +0.27(+1.13%) |
Jul 14, 2022 | 24.07 | 24.40 | 23.48 | 23.93 | 218,993 | -0.32(-1.32%) |
Jul 13, 2022 | 23.23 | 24.55 | 23.23 | 24.25 | 353,405 | +0.44(+1.85%) |
Jul 12, 2022 | 25.54 | 25.61 | 23.28 | 23.81 | 396,663 | -1.80(-7.03%) |
Jul 11, 2022 | 24.87 | 26.13 | 24.71 | 25.61 | 567,961 | +0.11(+0.43%) |
Jul 08, 2022 | 23.00 | 25.84 | 22.95 | 25.50 | 567,997 | +2.55(+11.11%) |
Jul 07, 2022 | 22.95 | 23.59 | 22.21 | 22.95 | 400,234 | +0.19(+0.83%) |
Jul 06, 2022 | 22.07 | 23.38 | 21.97 | 22.76 | 526,473 | +0.80(+3.62%) |
Jul 05, 2022 | 21.55 | 22.13 | 21.40 | 21.96 | 479,436 | +0.23(+1.08%) |
Jul 01, 2022 | 21.24 | 21.89 | 21.16 | 21.73 | 366,579 | +0.42(+1.97%) |
Jun 30, 2022 | 21.78 | 22.26 | 20.87 | 21.31 | 566,917 | -0.81(-3.66%) |
Jun 29, 2022 | 21.91 | 22.36 | 21.18 | 22.12 | 412,766 | +0.09(+0.41%) |
Jun 28, 2022 | 21.86 | 22.75 | 21.54 | 22.03 | 475,712 | +0.30(+1.38%) |
Jun 27, 2022 | 20.15 | 22.00 | 20.10 | 21.73 | 262,904 | +1.12(+5.43%) |
Jun 24, 2022 | 22.44 | 22.97 | 20.50 | 20.61 | 1,837,695 | -1.53(-6.91%) |
Jun 23, 2022 | 22.24 | 22.50 | 21.79 | 22.14 | 593,493 | +0.14(+0.64%) |
Jun 22, 2022 | 21.08 | 22.73 | 20.61 | 22.00 | 482,892 | +0.59(+2.76%) |
Jun 21, 2022 | 21.68 | 22.79 | 21.38 | 21.41 | 424,946 | +0.26(+1.23%) |
Jun 17, 2022 | 19.53 | 21.61 | 19.53 | 21.15 | 825,648 | +1.65(+8.46%) |
Jun 16, 2022 | 19.94 | 19.95 | 18.71 | 19.50 | 461,187 | -1.05(-5.11%) |
Jun 15, 2022 | 19.87 | 20.71 | 19.44 | 20.55 | 522,744 | +0.73(+3.68%) |
Jun 14, 2022 | 20.08 | 20.29 | 19.29 | 19.82 | 516,959 | -0.19(-0.95%) |
Jun 13, 2022 | 20.38 | 20.53 | 19.67 | 20.01 | 388,422 | -1.09(-5.17%) |
Jun 10, 2022 | 21.27 | 21.57 | 20.15 | 21.10 | 177,576 | -0.60(-2.76%) |
Jun 09, 2022 | 21.39 | 22.03 | 20.98 | 21.70 | 372,672 | +0.19(+0.88%) |
Jun 08, 2022 | 21.41 | 22.15 | 21.00 | 21.51 | 240,704 | +0.11(+0.51%) |
Jun 07, 2022 | 20.44 | 21.44 | 20.43 | 21.40 | 284,753 | +0.85(+4.14%) |
Jun 06, 2022 | 21.50 | 21.77 | 19.98 | 20.55 | 438,781 | -0.66(-3.11%) |
Jun 03, 2022 | 20.45 | 21.73 | 19.75 | 21.21 | 280,484 | +0.64(+3.11%) |
Jun 02, 2022 | 20.18 | 20.78 | 19.27 | 20.57 | 286,906 | +0.28(+1.38%) |
Jun 01, 2022 | 20.92 | 21.16 | 20.06 | 20.29 | 339,231 | -0.59(-2.83%) |
May 31, 2022 | 20.92 | 21.06 | 20.32 | 20.88 | 445,365 | -0.11(-0.52%) |
May 27, 2022 | 19.77 | 21.31 | 19.20 | 20.99 | 834,706 | +1.33(+6.77%) |
May 26, 2022 | 19.95 | 20.36 | 19.25 | 19.66 | 500,346 | +0.06(+0.31%) |
May 25, 2022 | 22.05 | 22.33 | 18.20 | 19.60 | 1,419,355 | -2.60(-11.71%) |
May 24, 2022 | 20.98 | 22.60 | 20.11 | 22.20 | 660,594 | +0.88(+4.13%) |
May 23, 2022 | 20.95 | 21.86 | 20.63 | 21.32 | 317,089 | +0.66(+3.19%) |
May 20, 2022 | 20.13 | 20.83 | 19.76 | 20.66 | 316,610 | +0.81(+4.08%) |
May 19, 2022 | 19.48 | 20.27 | 18.92 | 19.85 | 427,818 | +0.35(+1.79%) |
May 18, 2022 | 18.87 | 19.79 | 18.87 | 19.50 | 317,123 | -0.03(-0.15%) |
May 17, 2022 | 18.77 | 19.61 | 18.46 | 19.53 | 154,342 | +1.28(+7.01%) |
May 16, 2022 | 17.63 | 18.68 | 17.37 | 18.25 | 136,414 | +0.32(+1.78%) |
May 13, 2022 | 18.03 | 18.33 | 17.69 | 17.93 | 301,048 | +0.44(+2.52%) |
May 12, 2022 | 16.11 | 17.74 | 16.07 | 17.49 | 226,168 | +1.16(+7.10%) |
May 11, 2022 | 18.82 | 18.82 | 16.14 | 16.33 | 395,395 | -2.57(-13.60%) |
May 10, 2022 | 19.53 | 19.89 | 17.99 | 18.90 | 325,002 | +0.06(+0.32%) |
May 09, 2022 | 18.97 | 19.45 | 18.50 | 18.84 | 288,425 | -0.56(-2.89%) |
May 06, 2022 | 20.71 | 20.99 | 19.38 | 19.40 | 385,075 | -1.62(-7.71%) |
May 05, 2022 | 21.90 | 22.05 | 20.74 | 21.02 | 222,994 | -0.97(-4.41%) |
May 04, 2022 | 21.28 | 22.12 | 20.10 | 21.99 | 168,454 | +0.48(+2.23%) |
May 03, 2022 | 21.30 | 21.76 | 20.64 | 21.51 | 149,365 | +0.17(+0.80%) |