Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.00 | 19.93 | 18.98 | 19.70 | 414,966 | +0.65(+3.41%) |
Jul 28, 2022 | 18.95 | 19.73 | 18.55 | 19.05 | 375,279 | +0.03(+0.16%) |
Jul 27, 2022 | 19.25 | 19.50 | 18.75 | 19.02 | 361,317 | +0.02(+0.11%) |
Jul 26, 2022 | 19.60 | 19.60 | 18.62 | 19.00 | 360,152 | -0.59(-3.01%) |
Jul 25, 2022 | 20.00 | 20.44 | 19.26 | 19.59 | 268,041 | -0.55(-2.76%) |
Jul 22, 2022 | 21.00 | 21.25 | 20.00 | 20.14 | 334,298 | -1.21(-5.64%) |
Jul 21, 2022 | 20.50 | 21.43 | 20.26 | 21.35 | 310,796 | +0.30(+1.43%) |
Jul 20, 2022 | 21.39 | 22.25 | 20.34 | 21.05 | 547,418 | -0.43(-2.00%) |
Jul 19, 2022 | 19.05 | 22.62 | 19.04 | 21.48 | 1,028,396 | +2.58(+13.65%) |
Jul 18, 2022 | 19.15 | 19.88 | 18.89 | 18.90 | 396,950 | +0.50(+2.72%) |
Jul 15, 2022 | 18.32 | 18.88 | 18.07 | 18.40 | 268,029 | +0.38(+2.08%) |
Jul 14, 2022 | 18.32 | 18.41 | 17.66 | 18.02 | 258,389 | -0.52(-2.78%) |
Jul 13, 2022 | 18.47 | 18.95 | 18.40 | 18.54 | 122,879 | -0.25(-1.30%) |
Jul 12, 2022 | 18.50 | 19.15 | 18.40 | 18.79 | 209,476 | -0.22(-1.16%) |
Jul 11, 2022 | 19.75 | 19.76 | 18.50 | 19.00 | 280,721 | -1.25(-6.15%) |
Jul 08, 2022 | 19.66 | 20.72 | 19.66 | 20.25 | 372,845 | +0.57(+2.92%) |
Jul 07, 2022 | 18.73 | 20.00 | 18.50 | 19.68 | 513,965 | +1.18(+6.35%) |
Jul 06, 2022 | 18.60 | 18.85 | 18.30 | 18.50 | 299,593 | -0.50(-2.63%) |
Jul 05, 2022 | 18.90 | 19.00 | 17.75 | 19.00 | 311,624 | +0.02(+0.11%) |
Jul 01, 2022 | 19.68 | 19.82 | 18.89 | 18.98 | 259,472 | -0.88(-4.46%) |
Jun 30, 2022 | 19.50 | 20.95 | 19.05 | 19.86 | 400,506 | +0.36(+1.87%) |
Jun 29, 2022 | 20.80 | 20.85 | 19.30 | 19.50 | 375,524 | -1.48(-7.03%) |
Jun 28, 2022 | 21.50 | 21.88 | 20.78 | 20.98 | 290,827 | -0.67(-3.12%) |
Jun 27, 2022 | 22.00 | 22.25 | 21.29 | 21.65 | 281,296 | +0.23(+1.10%) |
Jun 24, 2022 | 21.66 | 22.50 | 21.05 | 21.41 | 343,816 | +0.39(+1.85%) |
Jun 23, 2022 | 21.66 | 22.05 | 20.70 | 21.02 | 391,129 | -1.11(-4.99%) |
Jun 22, 2022 | 22.01 | 22.67 | 21.61 | 22.13 | 411,358 | -0.89(-3.89%) |
Jun 21, 2022 | 23.24 | 24.09 | 22.76 | 23.02 | 403,687 | -0.48(-2.02%) |
Jun 17, 2022 | 23.28 | 24.00 | 21.95 | 23.50 | 661,163 | -0.50(-2.08%) |
Jun 16, 2022 | 24.00 | 24.75 | 23.00 | 24.00 | 416,140 | -0.68(-2.76%) |
Jun 15, 2022 | 24.30 | 25.08 | 23.75 | 24.68 | 293,248 | +0.06(+0.24%) |
Jun 14, 2022 | 26.00 | 26.00 | 24.04 | 24.62 | 367,676 | -0.17(-0.69%) |
Jun 13, 2022 | 24.80 | 25.63 | 23.61 | 24.79 | 475,975 | -2.21(-8.19%) |
Jun 10, 2022 | 27.50 | 28.25 | 26.00 | 27.00 | 476,185 | -1.23(-4.37%) |
Jun 09, 2022 | 30.00 | 30.00 | 27.75 | 28.23 | 833,000 | -1.83(-6.09%) |
Jun 08, 2022 | 30.50 | 33.00 | 29.62 | 30.07 | 1,800,385 | -0.43(-1.43%) |
Jun 07, 2022 | 30.00 | 31.31 | 29.55 | 30.50 | 617,386 | -0.07(-0.23%) |
Jun 06, 2022 | 32.00 | 32.20 | 30.40 | 30.57 | 463,118 | -1.63(-5.06%) |
Jun 03, 2022 | 32.01 | 32.65 | 31.25 | 32.20 | 377,215 | -0.30(-0.92%) |
Jun 02, 2022 | 30.50 | 33.47 | 30.50 | 32.50 | 490,950 | +0.68(+2.15%) |
Jun 01, 2022 | 32.81 | 33.25 | 31.50 | 31.82 | 330,066 | -1.54(-4.60%) |
May 31, 2022 | 35.28 | 35.45 | 33.30 | 33.35 | 629,534 | +0.40(+1.21%) |
May 27, 2022 | 33.00 | 33.90 | 32.15 | 32.95 | 520,677 | +0.35(+1.07%) |
May 26, 2022 | 32.27 | 33.75 | 32.00 | 32.60 | 346,776 | -0.27(-0.81%) |
May 25, 2022 | 31.00 | 33.48 | 31.00 | 32.87 | 321,764 | +1.04(+3.27%) |
May 24, 2022 | 35.11 | 35.41 | 31.30 | 31.82 | 475,567 | -3.49(-9.88%) |
May 23, 2022 | 37.50 | 37.50 | 34.51 | 35.31 | 432,329 | -3.69(-9.45%) |
May 20, 2022 | 41.00 | 43.00 | 37.81 | 39.00 | 840,366 | +1.20(+3.16%) |
May 19, 2022 | 37.25 | 38.65 | 36.51 | 37.80 | 332,932 | -0.20(-0.51%) |
May 18, 2022 | 39.50 | 40.40 | 36.34 | 38.00 | 410,655 | +0.81(+2.18%) |
May 17, 2022 | 37.75 | 38.50 | 35.76 | 37.19 | 428,445 | -0.80(-2.12%) |
May 16, 2022 | 35.60 | 39.97 | 34.58 | 37.99 | 718,548 | +3.79(+11.10%) |
May 13, 2022 | 31.30 | 35.75 | 31.30 | 34.20 | 502,926 | +4.29(+14.32%) |
May 12, 2022 | 28.50 | 30.75 | 28.25 | 29.91 | 332,998 | -0.48(-1.60%) |
May 11, 2022 | 32.02 | 33.35 | 30.26 | 30.40 | 287,913 | -1.58(-4.93%) |
May 10, 2022 | 34.50 | 35.43 | 29.74 | 31.98 | 397,878 | -1.52(-4.52%) |
May 09, 2022 | 37.50 | 37.75 | 33.00 | 33.49 | 514,442 | -4.89(-12.75%) |
May 06, 2022 | 40.00 | 40.30 | 37.80 | 38.38 | 305,071 | -1.62(-4.04%) |
May 05, 2022 | 40.50 | 44.22 | 39.25 | 40.00 | 740,215 | -0.25(-0.62%) |
May 04, 2022 | 39.84 | 40.50 | 39.25 | 40.25 | 415,698 | +1.35(+3.47%) |
May 03, 2022 | 38.00 | 40.50 | 37.99 | 38.90 | 327,956 | +0.19(+0.49%) |