Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.20 | 25.44 | 24.02 | 25.30 | 161,986 | +0.30(+1.20%) |
Jul 28, 2022 | 24.68 | 25.13 | 23.53 | 25.00 | 215,129 | +0.46(+1.87%) |
Jul 27, 2022 | 23.16 | 24.88 | 23.03 | 24.54 | 295,308 | +2.32(+10.45%) |
Jul 26, 2022 | 22.90 | 22.92 | 22.15 | 22.22 | 71,458 | -0.79(-3.42%) |
Jul 25, 2022 | 22.96 | 23.03 | 22.21 | 23.01 | 115,864 | -0.33(-1.41%) |
Jul 22, 2022 | 24.47 | 24.47 | 22.96 | 23.34 | 125,678 | -1.32(-5.34%) |
Jul 21, 2022 | 24.29 | 24.68 | 23.43 | 24.65 | 225,714 | +0.61(+2.53%) |
Jul 20, 2022 | 22.65 | 24.20 | 22.40 | 24.04 | 383,746 | +1.29(+5.65%) |
Jul 19, 2022 | 21.49 | 22.96 | 21.44 | 22.76 | 244,879 | +1.89(+9.08%) |
Jul 18, 2022 | 21.57 | 22.12 | 20.63 | 20.86 | 191,756 | +0.01(+0.05%) |
Jul 15, 2022 | 20.45 | 20.86 | 19.94 | 20.85 | 146,574 | +0.94(+4.70%) |
Jul 14, 2022 | 19.04 | 20.08 | 18.46 | 19.92 | 234,653 | +0.73(+3.79%) |
Jul 13, 2022 | 18.12 | 19.52 | 18.04 | 19.19 | 275,565 | +0.25(+1.32%) |
Jul 12, 2022 | 19.32 | 19.48 | 18.72 | 18.94 | 78,848 | -0.03(-0.16%) |
Jul 11, 2022 | 19.50 | 19.54 | 18.80 | 18.97 | 152,973 | -1.17(-5.79%) |
Jul 08, 2022 | 19.36 | 20.36 | 19.21 | 20.14 | 231,382 | +0.16(+0.80%) |
Jul 07, 2022 | 19.18 | 20.13 | 19.15 | 19.98 | 228,235 | +1.61(+8.79%) |
Jul 06, 2022 | 18.16 | 18.74 | 17.78 | 18.36 | 961,658 | +0.31(+1.71%) |
Jul 05, 2022 | 16.86 | 18.05 | 16.63 | 18.05 | 611,281 | +0.46(+2.61%) |
Jul 01, 2022 | 18.30 | 18.54 | 17.22 | 17.59 | 634,619 | -1.33(-7.01%) |
Jun 30, 2022 | 18.91 | 19.68 | 18.31 | 18.92 | 162,196 | -0.45(-2.32%) |
Jun 29, 2022 | 19.78 | 19.81 | 18.86 | 19.37 | 209,205 | -0.92(-4.52%) |
Jun 28, 2022 | 21.71 | 22.17 | 20.28 | 20.29 | 129,666 | -1.19(-5.52%) |
Jun 27, 2022 | 21.97 | 22.08 | 21.11 | 21.47 | 106,129 | -0.08(-0.37%) |
Jun 24, 2022 | 20.52 | 21.60 | 20.45 | 21.55 | 184,783 | +1.69(+8.53%) |
Jun 23, 2022 | 20.44 | 20.47 | 19.24 | 19.86 | 145,232 | -0.25(-1.24%) |
Jun 22, 2022 | 19.92 | 20.74 | 19.84 | 20.11 | 133,269 | -0.47(-2.28%) |
Jun 21, 2022 | 20.31 | 21.21 | 20.31 | 20.58 | 181,086 | +1.14(+5.85%) |
Jun 17, 2022 | 19.37 | 19.69 | 18.55 | 19.44 | 127,902 | +0.34(+1.77%) |
Jun 16, 2022 | 20.46 | 20.46 | 18.69 | 19.10 | 400,217 | -2.68(-12.31%) |
Jun 15, 2022 | 21.46 | 22.50 | 20.71 | 21.78 | 206,054 | +0.89(+4.25%) |
Jun 14, 2022 | 20.98 | 21.28 | 20.41 | 20.89 | 153,681 | +0.21(+1.01%) |
Jun 13, 2022 | 21.71 | 22.16 | 20.51 | 20.68 | 369,896 | -2.69(-11.51%) |
Jun 10, 2022 | 24.48 | 24.87 | 23.27 | 23.38 | 205,863 | -1.98(-7.82%) |
Jun 09, 2022 | 26.36 | 27.31 | 25.35 | 25.36 | 152,548 | -1.43(-5.32%) |
Jun 08, 2022 | 27.75 | 28.06 | 26.52 | 26.79 | 166,557 | -1.33(-4.72%) |
Jun 07, 2022 | 26.93 | 28.23 | 26.47 | 28.11 | 135,379 | +0.52(+1.88%) |
Jun 06, 2022 | 28.71 | 28.91 | 27.25 | 27.59 | 110,271 | -0.08(-0.29%) |
Jun 03, 2022 | 28.28 | 28.67 | 27.32 | 27.67 | 190,498 | -1.86(-6.31%) |
Jun 02, 2022 | 27.26 | 29.56 | 27.12 | 29.54 | 203,214 | +2.19(+8.02%) |
Jun 01, 2022 | 28.54 | 28.93 | 26.69 | 27.34 | 158,167 | -0.87(-3.07%) |
May 31, 2022 | 28.47 | 28.86 | 27.35 | 28.21 | 197,583 | -0.30(-1.05%) |
May 27, 2022 | 26.95 | 28.62 | 26.95 | 28.51 | 229,666 | +2.23(+8.50%) |
May 26, 2022 | 23.62 | 26.60 | 23.42 | 26.28 | 347,637 | +1.98(+8.17%) |
May 25, 2022 | 22.83 | 24.68 | 22.83 | 24.29 | 147,026 | +1.15(+4.95%) |
May 24, 2022 | 23.68 | 23.78 | 22.51 | 23.15 | 152,279 | -1.27(-5.19%) |
May 23, 2022 | 23.76 | 24.47 | 23.36 | 24.41 | 164,234 | +0.20(+0.82%) |
May 20, 2022 | 25.32 | 25.32 | 21.96 | 24.21 | 312,972 | -0.42(-1.70%) |
May 19, 2022 | 24.61 | 25.89 | 24.12 | 24.63 | 260,841 | -0.23(-0.92%) |
May 18, 2022 | 26.82 | 27.67 | 24.64 | 24.86 | 193,505 | -2.95(-10.61%) |
May 17, 2022 | 26.70 | 27.93 | 26.46 | 27.81 | 267,051 | +2.57(+10.19%) |
May 16, 2022 | 25.60 | 26.19 | 25.10 | 25.24 | 189,360 | -0.85(-3.25%) |
May 13, 2022 | 24.46 | 26.45 | 24.17 | 26.09 | 385,055 | +2.58(+10.98%) |
May 12, 2022 | 22.94 | 24.12 | 22.23 | 23.51 | 486,674 | -0.01(-0.04%) |
May 11, 2022 | 24.73 | 25.88 | 23.43 | 23.52 | 228,419 | -1.75(-6.94%) |
May 10, 2022 | 25.53 | 26.18 | 24.20 | 25.27 | 361,041 | +1.16(+4.80%) |
May 09, 2022 | 25.94 | 26.42 | 23.79 | 24.11 | 546,941 | -2.97(-10.97%) |
May 06, 2022 | 27.04 | 28.43 | 26.06 | 27.08 | 208,074 | -0.47(-1.70%) |
May 05, 2022 | 29.55 | 29.61 | 26.68 | 27.55 | 266,925 | -3.07(-10.03%) |
May 04, 2022 | 28.89 | 30.72 | 27.04 | 30.62 | 288,742 | +2.27(+8.02%) |
May 03, 2022 | 27.81 | 28.84 | 27.39 | 28.35 | 404,530 | +0.34(+1.21%) |