Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.34 | 23.93 | 23.05 | 23.46 | 424,343 | +0.12(+0.51%) |
Jul 28, 2022 | 22.48 | 23.52 | 22.35 | 23.34 | 524,317 | +0.83(+3.69%) |
Jul 27, 2022 | 22.02 | 22.55 | 21.37 | 22.51 | 329,541 | +1.33(+6.28%) |
Jul 26, 2022 | 21.95 | 21.96 | 20.75 | 21.18 | 705,908 | -0.98(-4.42%) |
Jul 25, 2022 | 22.75 | 23.01 | 22.10 | 22.16 | 307,698 | -0.77(-3.36%) |
Jul 22, 2022 | 23.08 | 23.48 | 22.36 | 22.93 | 574,159 | -0.08(-0.35%) |
Jul 21, 2022 | 22.77 | 23.32 | 22.45 | 23.01 | 361,666 | +0.20(+0.88%) |
Jul 20, 2022 | 21.88 | 23.20 | 21.75 | 22.81 | 1,376,657 | +1.22(+5.65%) |
Jul 19, 2022 | 21.01 | 21.72 | 20.84 | 21.59 | 646,995 | +0.95(+4.60%) |
Jul 18, 2022 | 21.95 | 22.12 | 20.50 | 20.64 | 1,129,926 | -0.96(-4.44%) |
Jul 15, 2022 | 22.01 | 22.46 | 20.73 | 21.60 | 1,065,072 | +0.08(+0.37%) |
Jul 14, 2022 | 22.00 | 22.29 | 21.02 | 21.52 | 1,298,632 | +0.12(+0.56%) |
Jul 13, 2022 | 21.35 | 21.57 | 20.36 | 21.40 | 1,116,910 | +0.09(+0.42%) |
Jul 12, 2022 | 21.08 | 22.24 | 21.00 | 21.31 | 933,603 | +0.34(+1.62%) |
Jul 11, 2022 | 21.21 | 21.45 | 20.52 | 20.97 | 742,026 | -0.36(-1.69%) |
Jul 08, 2022 | 20.72 | 21.57 | 20.10 | 21.33 | 419,370 | +0.18(+0.85%) |
Jul 07, 2022 | 20.10 | 21.16 | 19.41 | 21.15 | 808,135 | +1.14(+5.70%) |
Jul 06, 2022 | 19.88 | 20.32 | 19.65 | 20.01 | 562,361 | +0.13(+0.65%) |
Jul 05, 2022 | 18.25 | 20.06 | 17.60 | 19.88 | 684,809 | +1.48(+8.04%) |
Jul 01, 2022 | 17.71 | 18.59 | 17.52 | 18.40 | 479,739 | +0.77(+4.37%) |
Jun 30, 2022 | 17.83 | 18.15 | 16.86 | 17.63 | 618,661 | -0.28(-1.56%) |
Jun 29, 2022 | 18.50 | 18.73 | 17.41 | 17.91 | 562,239 | -0.40(-2.18%) |
Jun 28, 2022 | 19.22 | 19.58 | 18.21 | 18.31 | 367,299 | -0.90(-4.69%) |
Jun 27, 2022 | 20.61 | 20.75 | 18.73 | 19.21 | 995,906 | -1.37(-6.66%) |
Jun 24, 2022 | 19.62 | 20.83 | 19.48 | 20.58 | 2,533,428 | +1.36(+7.08%) |
Jun 23, 2022 | 18.32 | 19.49 | 17.64 | 19.22 | 1,161,625 | +1.22(+6.78%) |
Jun 22, 2022 | 16.86 | 18.13 | 16.54 | 18.00 | 1,138,459 | +0.85(+4.96%) |
Jun 21, 2022 | 16.40 | 17.73 | 15.99 | 17.15 | 1,395,375 | +1.10(+6.85%) |
Jun 17, 2022 | 15.42 | 16.28 | 15.42 | 16.05 | 854,868 | +0.81(+5.31%) |
Jun 16, 2022 | 15.21 | 17.37 | 14.56 | 15.24 | 1,535,325 | -0.74(-4.63%) |
Jun 15, 2022 | 15.86 | 16.39 | 15.56 | 15.98 | 925,641 | +0.46(+2.96%) |
Jun 14, 2022 | 15.85 | 16.00 | 14.95 | 15.52 | 1,010,387 | -0.21(-1.34%) |
Jun 13, 2022 | 16.09 | 16.29 | 15.51 | 15.73 | 679,493 | -1.14(-6.76%) |
Jun 10, 2022 | 17.47 | 17.87 | 16.74 | 16.87 | 652,728 | -0.97(-5.44%) |
Jun 09, 2022 | 18.47 | 18.85 | 17.73 | 17.84 | 1,045,236 | -0.93(-4.95%) |
Jun 08, 2022 | 19.07 | 19.38 | 18.44 | 18.77 | 1,054,655 | -0.48(-2.49%) |
Jun 07, 2022 | 18.46 | 19.62 | 18.44 | 19.25 | 1,042,930 | +0.26(+1.37%) |
Jun 06, 2022 | 20.03 | 20.07 | 18.60 | 18.99 | 974,442 | -0.48(-2.47%) |
Jun 03, 2022 | 20.39 | 20.39 | 19.20 | 19.47 | 1,021,528 | -1.38(-6.62%) |
Jun 02, 2022 | 19.34 | 20.91 | 19.23 | 20.85 | 1,330,124 | +1.39(+7.14%) |
Jun 01, 2022 | 19.40 | 19.82 | 18.94 | 19.46 | 878,094 | +0.15(+0.78%) |
May 31, 2022 | 19.85 | 20.42 | 18.93 | 19.31 | 1,798,332 | -0.69(-3.45%) |
May 27, 2022 | 19.80 | 20.27 | 19.57 | 20.00 | 1,213,461 | +0.42(+2.15%) |
May 26, 2022 | 18.69 | 19.70 | 18.10 | 19.58 | 1,685,926 | +1.26(+6.88%) |
May 25, 2022 | 17.27 | 18.45 | 17.20 | 18.32 | 690,668 | +0.82(+4.69%) |
May 24, 2022 | 18.32 | 18.53 | 17.09 | 17.50 | 749,133 | -1.21(-6.47%) |
May 23, 2022 | 19.46 | 19.46 | 18.44 | 18.71 | 800,793 | -0.47(-2.45%) |
May 20, 2022 | 19.35 | 19.75 | 18.35 | 19.18 | 1,969,755 | +0.47(+2.51%) |
May 19, 2022 | 18.49 | 19.44 | 17.78 | 18.71 | 1,861,630 | +0.18(+0.97%) |
May 18, 2022 | 18.81 | 19.36 | 18.14 | 18.53 | 1,040,334 | -0.76(-3.94%) |
May 17, 2022 | 19.85 | 20.62 | 18.73 | 19.29 | 1,079,978 | +0.02(+0.10%) |
May 16, 2022 | 19.96 | 20.50 | 19.11 | 19.27 | 1,396,987 | -0.91(-4.51%) |
May 13, 2022 | 18.91 | 20.68 | 18.27 | 20.18 | 2,757,146 | +2.27(+12.67%) |
May 12, 2022 | 18.52 | 18.99 | 16.30 | 17.91 | 3,374,478 | -1.49(-7.68%) |
May 11, 2022 | 20.61 | 23.00 | 19.14 | 19.40 | 1,545,599 | -1.74(-8.23%) |
May 10, 2022 | 22.81 | 23.87 | 19.84 | 21.14 | 1,255,846 | -1.42(-6.29%) |
May 09, 2022 | 25.04 | 25.17 | 22.27 | 22.56 | 804,984 | -3.09(-12.05%) |
May 06, 2022 | 28.22 | 28.22 | 24.75 | 25.65 | 888,614 | -2.72(-9.59%) |
May 05, 2022 | 29.68 | 30.64 | 27.81 | 28.37 | 382,667 | -2.06(-6.77%) |
May 04, 2022 | 30.24 | 30.57 | 27.72 | 30.43 | 553,735 | +0.48(+1.60%) |
May 03, 2022 | 31.35 | 31.70 | 29.37 | 29.95 | 328,676 | -1.41(-4.50%) |