Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.00 | 19.35 | 18.57 | 18.87 | 444,137 | +0.40(+2.16%) |
Jul 28, 2022 | 18.04 | 18.92 | 17.45 | 18.47 | 671,607 | -0.19(-1.01%) |
Jul 27, 2022 | 17.47 | 18.87 | 17.43 | 18.66 | 502,318 | +1.44(+8.39%) |
Jul 26, 2022 | 18.00 | 18.29 | 17.03 | 17.22 | 574,318 | -0.59(-3.30%) |
Jul 25, 2022 | 17.50 | 18.19 | 17.33 | 17.81 | 504,337 | +0.56(+3.24%) |
Jul 22, 2022 | 17.07 | 17.54 | 16.94 | 17.25 | 792,709 | +0.37(+2.18%) |
Jul 21, 2022 | 16.95 | 16.95 | 16.31 | 16.88 | 342,993 | -0.72(-4.08%) |
Jul 20, 2022 | 17.55 | 17.71 | 17.04 | 17.60 | 286,863 | -0.02(-0.11%) |
Jul 19, 2022 | 16.75 | 17.68 | 16.75 | 17.62 | 350,009 | +0.99(+5.93%) |
Jul 18, 2022 | 16.41 | 16.92 | 16.31 | 16.63 | 313,542 | +0.81(+5.10%) |
Jul 15, 2022 | 15.63 | 15.84 | 15.16 | 15.82 | 354,354 | +0.48(+3.12%) |
Jul 14, 2022 | 15.99 | 16.16 | 15.17 | 15.35 | 482,434 | -1.25(-7.51%) |
Jul 13, 2022 | 16.27 | 16.90 | 16.14 | 16.59 | 521,628 | -0.07(-0.42%) |
Jul 12, 2022 | 17.08 | 17.46 | 16.39 | 16.66 | 509,306 | -1.13(-6.33%) |
Jul 11, 2022 | 18.13 | 18.48 | 17.62 | 17.79 | 284,636 | -0.88(-4.70%) |
Jul 08, 2022 | 19.04 | 19.04 | 17.88 | 18.66 | 345,800 | +0.00(+0.00%) |
Jul 07, 2022 | 18.73 | 19.51 | 18.39 | 18.66 | 566,654 | +0.59(+3.25%) |
Jul 06, 2022 | 18.39 | 18.77 | 17.29 | 18.08 | 642,476 | -0.45(-2.42%) |
Jul 05, 2022 | 19.13 | 19.14 | 17.79 | 18.52 | 522,447 | -1.24(-6.25%) |
Jul 01, 2022 | 19.79 | 20.20 | 18.58 | 19.76 | 309,283 | +0.02(+0.10%) |
Jun 30, 2022 | 19.91 | 20.36 | 19.21 | 19.74 | 352,746 | -0.74(-3.60%) |
Jun 29, 2022 | 20.68 | 20.77 | 19.78 | 20.48 | 328,731 | +0.22(+1.08%) |
Jun 28, 2022 | 20.51 | 20.85 | 20.07 | 20.26 | 376,511 | +0.33(+1.65%) |
Jun 27, 2022 | 19.49 | 20.07 | 19.18 | 19.93 | 348,663 | +0.87(+4.55%) |
Jun 24, 2022 | 18.93 | 19.69 | 18.67 | 19.06 | 460,427 | +0.47(+2.52%) |
Jun 23, 2022 | 19.76 | 19.76 | 18.34 | 18.59 | 504,906 | -1.19(-5.99%) |
Jun 22, 2022 | 19.87 | 20.41 | 19.57 | 19.78 | 359,705 | -1.07(-5.12%) |
Jun 21, 2022 | 20.66 | 21.58 | 20.34 | 20.85 | 428,742 | +0.83(+4.13%) |
Jun 17, 2022 | 21.45 | 21.95 | 19.97 | 20.02 | 1,036,077 | -1.52(-7.08%) |
Jun 16, 2022 | 21.61 | 22.11 | 20.88 | 21.54 | 569,106 | -0.87(-3.87%) |
Jun 15, 2022 | 22.21 | 22.96 | 21.65 | 22.41 | 400,035 | +0.06(+0.27%) |
Jun 14, 2022 | 23.98 | 23.99 | 21.83 | 22.35 | 346,077 | -1.19(-5.04%) |
Jun 13, 2022 | 25.10 | 25.25 | 23.45 | 23.54 | 414,296 | -2.45(-9.43%) |
Jun 10, 2022 | 26.69 | 27.02 | 25.10 | 25.99 | 644,241 | -1.07(-3.94%) |
Jun 09, 2022 | 29.53 | 29.73 | 27.03 | 27.05 | 514,107 | -3.11(-10.31%) |
Jun 08, 2022 | 31.31 | 31.31 | 29.79 | 30.16 | 244,343 | -0.75(-2.42%) |
Jun 07, 2022 | 30.22 | 30.96 | 29.92 | 30.91 | 492,440 | +0.69(+2.28%) |
Jun 06, 2022 | 29.89 | 30.58 | 29.58 | 30.22 | 352,608 | +0.55(+1.85%) |
Jun 03, 2022 | 29.05 | 29.77 | 28.59 | 29.67 | 368,155 | +0.75(+2.58%) |
Jun 02, 2022 | 28.67 | 29.28 | 28.23 | 28.93 | 577,711 | +0.29(+1.01%) |
Jun 01, 2022 | 28.43 | 28.78 | 27.68 | 28.64 | 477,881 | +0.56(+1.99%) |
May 31, 2022 | 27.99 | 29.09 | 27.35 | 28.08 | 1,006,079 | +0.60(+2.18%) |
May 27, 2022 | 26.52 | 27.95 | 26.52 | 27.48 | 271,854 | +0.69(+2.57%) |
May 26, 2022 | 26.50 | 27.02 | 26.37 | 26.80 | 241,312 | +0.74(+2.83%) |
May 25, 2022 | 25.87 | 26.34 | 25.70 | 26.06 | 336,246 | +0.13(+0.50%) |
May 24, 2022 | 25.24 | 26.04 | 25.04 | 25.93 | 336,284 | +0.14(+0.54%) |
May 23, 2022 | 24.75 | 25.82 | 24.39 | 25.79 | 294,047 | +1.36(+5.55%) |
May 20, 2022 | 24.96 | 25.16 | 23.86 | 24.43 | 277,042 | -0.18(-0.73%) |
May 19, 2022 | 23.75 | 24.88 | 23.55 | 24.61 | 269,998 | +0.41(+1.69%) |
May 18, 2022 | 24.57 | 24.80 | 23.78 | 24.20 | 490,170 | -0.18(-0.74%) |
May 17, 2022 | 24.21 | 24.91 | 24.18 | 24.38 | 264,021 | +0.46(+1.92%) |
May 16, 2022 | 23.47 | 24.41 | 23.47 | 23.93 | 223,917 | +0.65(+2.78%) |
May 13, 2022 | 23.08 | 24.26 | 23.04 | 23.28 | 434,504 | +0.37(+1.61%) |
May 12, 2022 | 23.09 | 23.22 | 21.73 | 22.91 | 910,923 | -0.34(-1.46%) |
May 11, 2022 | 23.87 | 24.83 | 23.10 | 23.25 | 524,656 | -0.20(-0.85%) |
May 10, 2022 | 24.56 | 24.89 | 22.41 | 23.45 | 603,263 | -0.62(-2.57%) |
May 09, 2022 | 26.65 | 26.65 | 23.94 | 24.06 | 546,214 | -3.31(-12.09%) |
May 06, 2022 | 26.35 | 27.44 | 26.09 | 27.37 | 435,675 | +1.43(+5.53%) |
May 05, 2022 | 26.54 | 26.54 | 24.52 | 25.94 | 421,692 | -0.05(-0.19%) |
May 04, 2022 | 25.65 | 26.16 | 24.81 | 25.99 | 387,076 | +0.98(+3.90%) |
May 03, 2022 | 25.20 | 25.84 | 24.74 | 25.01 | 585,324 | -0.37(-1.45%) |