Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.38 | 22.50 | 22.38 | 22.50 | 585 | -1.00(-4.26%) |
Jul 28, 2022 | 23.21 | 23.50 | 23.21 | 23.50 | 1,403 | -0.50(-2.08%) |
Jul 27, 2022 | 24.05 | 24.05 | 23.82 | 24.00 | 24,281 | -0.05(-0.23%) |
Jul 25, 2022 | 24.05 | 6 | -0.06(-0.24%) | |||
Jul 22, 2022 | 24.00 | 24.11 | 24.00 | 24.11 | 1,479 | +0.11(+0.47%) |
Jul 21, 2022 | 24.27 | 24.27 | 24.00 | 24.00 | 315,451 | -0.52(-2.13%) |
Jul 20, 2022 | 24.52 | 24.52 | 24.52 | 24.52 | 210 | +0.18(+0.73%) |
Jul 19, 2022 | 23.53 | 24.34 | 23.53 | 24.34 | 317,056 | +0.34(+1.44%) |
Jul 18, 2022 | 23.39 | 24.00 | 23.39 | 24.00 | 40,248 | +1.48(+6.57%) |
Jul 15, 2022 | 22.22 | 22.52 | 22.22 | 22.52 | 3,603 | -0.12(-0.53%) |
Jul 14, 2022 | 22.65 | 22.76 | 22.64 | 22.64 | 18,943 | -0.60(-2.58%) |
Jul 13, 2022 | 22.95 | 23.24 | 22.55 | 23.24 | 32,331 | +0.48(+2.11%) |
Jul 11, 2022 | 22.76 | 102 | -2.01(-8.13%) | |||
Jul 08, 2022 | 23.70 | 25.00 | 23.70 | 24.77 | 5,312 | -0.33(-1.30%) |
Jul 07, 2022 | 25.00 | 25.10 | 25.00 | 25.10 | 409 | +0.72(+2.95%) |
Jul 06, 2022 | 24.56 | 24.56 | 24.38 | 24.38 | 4,361 | -0.81(-3.22%) |
Jul 05, 2022 | 24.70 | 25.19 | 24.54 | 25.19 | 13,712 | +0.68(+2.77%) |
Jul 01, 2022 | 24.51 | 25.05 | 24.51 | 24.51 | 2,690 | -0.41(-1.65%) |
Jun 30, 2022 | 24.25 | 24.92 | 24.25 | 24.92 | 11,020 | -1.09(-4.19%) |
Jun 29, 2022 | 25.80 | 26.01 | 25.80 | 26.01 | 2,291 | -0.43(-1.64%) |
Jun 28, 2022 | 26.45 | 26.45 | 26.45 | 26.45 | 1,192 | +0.29(+1.11%) |
Jun 27, 2022 | 25.65 | 26.16 | 25.65 | 26.16 | 20,478 | +1.12(+4.49%) |
Jun 24, 2022 | 25.00 | 25.19 | 24.58 | 25.03 | 10,858 | +0.00(+0.00%) |
Jun 23, 2022 | 24.42 | 25.03 | 24.13 | 25.03 | 6,550 | +0.43(+1.75%) |
Jun 22, 2022 | 23.78 | 24.77 | 23.78 | 24.60 | 73,865 | -0.58(-2.30%) |
Jun 21, 2022 | 25.60 | 25.64 | 25.18 | 25.18 | 127,803 | -0.12(-0.47%) |
Jun 17, 2022 | 26.30 | 26.30 | 24.83 | 25.30 | 185,597 | +0.05(+0.20%) |
Jun 15, 2022 | 25.25 | 207 | +0.85(+3.47%) | |||
Jun 14, 2022 | 24.24 | 25.06 | 24.24 | 24.40 | 49,977 | +1.39(+6.04%) |
Jun 13, 2022 | 23.35 | 23.61 | 22.62 | 23.02 | 3,254 | -1.79(-7.20%) |
Jun 10, 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 11,216 | +0.06(+0.24%) |
Jun 09, 2022 | 25.96 | 25.96 | 24.74 | 24.74 | 3,892 | -2.01(-7.51%) |
Jun 08, 2022 | 26.78 | 26.78 | 26.14 | 26.75 | 4,431 | +0.61(+2.33%) |
Jun 07, 2022 | 25.38 | 26.14 | 25.38 | 26.14 | 79,750 | +0.68(+2.67%) |
Jun 06, 2022 | 25.18 | 25.86 | 25.05 | 25.46 | 5,935 | +1.79(+7.56%) |
Jun 03, 2022 | 23.83 | 24.60 | 23.25 | 23.67 | 16,492 | -1.03(-4.17%) |
Jun 02, 2022 | 23.38 | 25.00 | 23.25 | 24.70 | 58,239 | +2.05(+9.05%) |
Jun 01, 2022 | 23.63 | 23.63 | 22.65 | 22.65 | 7,605 | -1.00(-4.21%) |
May 31, 2022 | 23.75 | 24.00 | 23.29 | 23.64 | 650,934 | +2.91(+14.03%) |
May 27, 2022 | 20.61 | 20.74 | 20.61 | 20.74 | 1,217 | -0.03(-0.17%) |
May 26, 2022 | 20.14 | 21.29 | 20.14 | 20.77 | 17,352 | +0.49(+2.42%) |
May 25, 2022 | 20.28 | 20.34 | 20.28 | 20.28 | 305 | +0.58(+2.95%) |
May 24, 2022 | 20.10 | 20.10 | 19.50 | 19.70 | 7,186 | -1.55(-7.30%) |
May 20, 2022 | 21.25 | 117,011 | -0.75(-3.41%) | |||
May 19, 2022 | 20.91 | 22.00 | 20.91 | 22.00 | 26,310 | +0.84(+3.97%) |
May 18, 2022 | 21.62 | 21.62 | 21.16 | 21.16 | 10,646 | -0.50(-2.31%) |
May 17, 2022 | 22.23 | 22.51 | 21.66 | 21.66 | 7,294 | +0.80(+3.84%) |
May 16, 2022 | 20.86 | 21.29 | 20.86 | 20.86 | 17,074 | -0.97(-4.44%) |
May 13, 2022 | 21.58 | 21.83 | 21.25 | 21.83 | 38,658 | +1.98(+9.99%) |
May 12, 2022 | 19.27 | 20.15 | 19.27 | 19.85 | 68,017 | +0.20(+1.01%) |
May 11, 2022 | 20.40 | 20.47 | 19.65 | 19.65 | 118,697 | +0.15(+0.77%) |
May 10, 2022 | 18.70 | 19.50 | 18.58 | 19.50 | 322,100 | +1.10(+5.98%) |
May 09, 2022 | 19.00 | 19.27 | 18.29 | 18.40 | 9,375 | -1.08(-5.54%) |
May 06, 2022 | 19.88 | 19.88 | 19.48 | 19.48 | 11,987 | -0.32(-1.62%) |
May 05, 2022 | 20.52 | 20.64 | 19.80 | 19.80 | 125,621 | -1.66(-7.74%) |
May 04, 2022 | 20.58 | 21.73 | 20.48 | 21.46 | 186,224 | -0.39(-1.78%) |
May 03, 2022 | 22.00 | 22.05 | 21.60 | 21.85 | 603,021 | +0.73(+3.46%) |