Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.82 | 18.12 | 17.69 | 18.04 | 1,303,482 | -0.78(-4.14%) |
Jul 28, 2022 | 18.84 | 18.90 | 18.44 | 18.82 | 2,020,810 | -3.09(-14.10%) |
Jul 27, 2022 | 21.66 | 21.92 | 21.48 | 21.90 | 1,024,010 | -0.09(-0.40%) |
Jul 26, 2022 | 22.01 | 22.19 | 21.98 | 21.99 | 483,330 | -0.18(-0.79%) |
Jul 25, 2022 | 22.42 | 22.48 | 22.10 | 22.17 | 535,103 | -0.02(-0.09%) |
Jul 22, 2022 | 22.09 | 22.35 | 22.06 | 22.19 | 845,742 | +0.43(+1.97%) |
Jul 21, 2022 | 21.66 | 21.96 | 21.51 | 21.76 | 1,590,130 | -0.47(-2.10%) |
Jul 20, 2022 | 22.80 | 22.80 | 22.13 | 22.23 | 2,113,586 | -0.56(-2.48%) |
Jul 19, 2022 | 22.47 | 22.97 | 22.45 | 22.79 | 2,150,817 | +0.62(+2.81%) |
Jul 18, 2022 | 22.57 | 22.58 | 22.15 | 22.17 | 1,682,509 | -0.68(-2.98%) |
Jul 15, 2022 | 22.76 | 23.01 | 22.59 | 22.85 | 907,379 | +0.67(+3.03%) |
Jul 14, 2022 | 22.08 | 22.36 | 21.94 | 22.18 | 818,552 | -0.42(-1.85%) |
Jul 13, 2022 | 22.60 | 22.85 | 21.56 | 22.60 | 1,405,798 | -0.52(-2.23%) |
Jul 12, 2022 | 22.57 | 23.24 | 22.56 | 23.11 | 765,034 | +0.02(+0.08%) |
Jul 11, 2022 | 23.07 | 23.18 | 23.00 | 23.09 | 436,956 | -0.35(-1.50%) |
Jul 08, 2022 | 23.24 | 23.67 | 23.21 | 23.44 | 830,580 | -0.21(-0.91%) |
Jul 07, 2022 | 23.39 | 23.67 | 23.37 | 23.66 | 740,300 | +0.08(+0.33%) |
Jul 06, 2022 | 23.54 | 23.70 | 23.47 | 23.58 | 453,541 | -0.37(-1.55%) |
Jul 05, 2022 | 23.77 | 23.96 | 23.57 | 23.95 | 394,127 | -0.51(-2.07%) |
Jul 01, 2022 | 23.90 | 24.46 | 23.88 | 24.46 | 393,860 | +0.17(+0.68%) |
Jun 30, 2022 | 24.18 | 24.41 | 24.03 | 24.29 | 348,406 | -0.17(-0.68%) |
Jun 29, 2022 | 24.59 | 24.62 | 24.39 | 24.46 | 647,669 | +0.12(+0.48%) |
Jun 28, 2022 | 24.45 | 24.75 | 24.30 | 24.34 | 765,455 | -0.45(-1.81%) |
Jun 27, 2022 | 24.30 | 24.93 | 24.20 | 24.79 | 1,457,483 | +0.49(+2.00%) |
Jun 24, 2022 | 24.05 | 24.45 | 24.02 | 24.30 | 588,736 | +0.76(+3.23%) |
Jun 23, 2022 | 23.47 | 23.72 | 23.37 | 23.54 | 1,261,804 | +0.23(+1.00%) |
Jun 22, 2022 | 22.68 | 23.44 | 22.68 | 23.31 | 2,021,183 | +0.35(+1.53%) |
Jun 21, 2022 | 25.50 | 25.52 | 22.74 | 22.96 | 3,904,259 | -2.17(-8.64%) |
Jun 17, 2022 | 25.28 | 25.49 | 25.09 | 25.13 | 446,480 | -0.38(-1.49%) |
Jun 16, 2022 | 25.38 | 25.69 | 25.24 | 25.51 | 567,156 | -0.17(-0.65%) |
Jun 15, 2022 | 25.71 | 25.86 | 25.29 | 25.67 | 440,171 | +0.21(+0.84%) |
Jun 14, 2022 | 25.95 | 25.96 | 25.31 | 25.46 | 777,661 | -0.43(-1.66%) |
Jun 13, 2022 | 25.90 | 26.25 | 25.84 | 25.89 | 855,131 | -0.15(-0.56%) |
Jun 10, 2022 | 25.96 | 26.21 | 25.82 | 26.03 | 536,965 | -0.38(-1.44%) |
Jun 09, 2022 | 26.81 | 26.95 | 26.40 | 26.41 | 485,460 | -1.14(-4.14%) |
Jun 08, 2022 | 27.86 | 27.98 | 27.55 | 27.55 | 335,159 | -0.79(-2.78%) |
Jun 07, 2022 | 27.96 | 28.38 | 27.96 | 28.34 | 923,665 | +0.37(+1.32%) |
Jun 06, 2022 | 28.13 | 28.20 | 27.85 | 27.97 | 357,344 | +0.03(+0.10%) |
Jun 03, 2022 | 27.90 | 28.04 | 27.83 | 27.94 | 335,050 | -0.06(-0.21%) |
Jun 02, 2022 | 27.65 | 28.02 | 27.19 | 28.00 | 612,186 | -0.67(-2.34%) |
Jun 01, 2022 | 29.50 | 29.50 | 28.47 | 28.67 | 417,471 | -1.04(-3.51%) |
May 31, 2022 | 29.82 | 29.83 | 29.54 | 29.71 | 227,852 | +0.06(+0.20%) |
May 27, 2022 | 29.54 | 29.66 | 29.48 | 29.66 | 185,703 | +0.08(+0.26%) |
May 26, 2022 | 29.49 | 29.70 | 29.41 | 29.58 | 283,134 | +0.17(+0.56%) |
May 25, 2022 | 29.11 | 29.58 | 29.09 | 29.41 | 708,128 | +0.09(+0.30%) |
May 24, 2022 | 29.38 | 29.50 | 29.15 | 29.32 | 1,033,448 | +0.23(+0.80%) |
May 23, 2022 | 28.99 | 29.27 | 28.93 | 29.09 | 356,135 | -0.04(-0.13%) |
May 20, 2022 | 28.95 | 29.14 | 28.72 | 29.13 | 371,240 | +0.30(+1.05%) |
May 19, 2022 | 28.55 | 28.95 | 28.45 | 28.83 | 409,507 | +0.26(+0.92%) |
May 18, 2022 | 29.19 | 29.23 | 28.53 | 28.57 | 527,009 | -0.65(-2.23%) |
May 17, 2022 | 29.22 | 29.31 | 29.01 | 29.22 | 344,289 | +0.21(+0.74%) |
May 16, 2022 | 28.76 | 29.13 | 28.60 | 29.00 | 358,932 | +0.56(+1.95%) |
May 13, 2022 | 28.16 | 28.68 | 28.16 | 28.45 | 499,009 | +0.41(+1.45%) |
May 12, 2022 | 28.18 | 28.24 | 27.73 | 28.04 | 708,342 | -0.48(-1.70%) |
May 11, 2022 | 29.32 | 29.46 | 28.52 | 28.53 | 716,339 | -0.53(-1.83%) |
May 10, 2022 | 29.34 | 29.36 | 28.92 | 29.06 | 560,150 | +0.39(+1.36%) |
May 09, 2022 | 28.92 | 28.92 | 28.61 | 28.67 | 365,231 | -0.55(-1.89%) |
May 06, 2022 | 29.25 | 29.49 | 28.83 | 29.22 | 713,363 | -0.15(-0.52%) |
May 05, 2022 | 29.81 | 29.98 | 29.22 | 29.37 | 432,682 | -0.04(-0.13%) |
May 04, 2022 | 28.98 | 29.44 | 28.67 | 29.41 | 691,073 | -0.67(-2.21%) |
May 03, 2022 | 30.03 | 30.20 | 29.84 | 30.07 | 427,838 | +0.74(+2.53%) |