Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.14 | 24.82 | 23.92 | 24.54 | 140,346 | +0.20(+0.82%) |
Jul 28, 2022 | 24.32 | 24.78 | 23.48 | 24.34 | 279,060 | +0.17(+0.70%) |
Jul 27, 2022 | 23.99 | 24.70 | 23.52 | 24.17 | 276,859 | +0.82(+3.51%) |
Jul 26, 2022 | 24.80 | 25.03 | 22.99 | 23.35 | 172,001 | -1.62(-6.49%) |
Jul 25, 2022 | 25.18 | 25.18 | 24.04 | 24.97 | 144,557 | +0.05(+0.20%) |
Jul 22, 2022 | 26.04 | 26.25 | 24.55 | 24.92 | 112,680 | -0.98(-3.78%) |
Jul 21, 2022 | 24.99 | 25.98 | 24.42 | 25.90 | 134,055 | +0.75(+2.98%) |
Jul 20, 2022 | 22.83 | 25.54 | 22.57 | 25.15 | 158,898 | +2.35(+10.31%) |
Jul 19, 2022 | 23.28 | 23.37 | 21.77 | 22.80 | 142,107 | -0.01(-0.04%) |
Jul 18, 2022 | 22.12 | 24.00 | 22.07 | 22.81 | 253,685 | +1.24(+5.75%) |
Jul 15, 2022 | 21.64 | 22.02 | 20.85 | 21.57 | 111,259 | +0.61(+2.91%) |
Jul 14, 2022 | 21.57 | 21.81 | 20.44 | 20.96 | 179,283 | -1.14(-5.16%) |
Jul 13, 2022 | 20.85 | 22.65 | 20.83 | 22.10 | 142,207 | +0.15(+0.68%) |
Jul 12, 2022 | 24.35 | 25.35 | 21.47 | 21.95 | 319,826 | -2.36(-9.71%) |
Jul 11, 2022 | 24.63 | 25.17 | 23.55 | 24.31 | 334,186 | -0.72(-2.88%) |
Jul 08, 2022 | 23.42 | 25.19 | 23.42 | 25.03 | 385,397 | +0.99(+4.12%) |
Jul 07, 2022 | 22.47 | 24.05 | 22.32 | 24.04 | 556,953 | +1.60(+7.13%) |
Jul 06, 2022 | 21.17 | 22.61 | 21.16 | 22.44 | 401,138 | +1.22(+5.75%) |
Jul 05, 2022 | 19.10 | 21.26 | 18.96 | 21.22 | 221,291 | +1.57(+7.99%) |
Jul 01, 2022 | 18.01 | 19.69 | 17.91 | 19.65 | 312,016 | +1.61(+8.92%) |
Jun 30, 2022 | 18.17 | 18.25 | 17.09 | 18.04 | 218,262 | -0.51(-2.75%) |
Jun 29, 2022 | 18.58 | 18.69 | 18.17 | 18.55 | 125,539 | -0.08(-0.43%) |
Jun 28, 2022 | 19.66 | 19.92 | 18.24 | 18.63 | 154,500 | -1.13(-5.72%) |
Jun 27, 2022 | 20.57 | 20.57 | 19.61 | 19.76 | 258,299 | -0.67(-3.28%) |
Jun 24, 2022 | 19.82 | 20.79 | 19.72 | 20.43 | 1,105,093 | +0.71(+3.60%) |
Jun 23, 2022 | 18.07 | 19.73 | 17.80 | 19.72 | 600,852 | +1.92(+10.79%) |
Jun 22, 2022 | 17.26 | 18.13 | 17.26 | 17.80 | 380,548 | +0.24(+1.37%) |
Jun 21, 2022 | 17.99 | 18.60 | 17.51 | 17.56 | 361,623 | -0.11(-0.62%) |
Jun 17, 2022 | 17.40 | 18.09 | 16.96 | 17.67 | 496,045 | +0.46(+2.67%) |
Jun 16, 2022 | 18.07 | 18.74 | 17.00 | 17.21 | 396,289 | -1.66(-8.80%) |
Jun 15, 2022 | 17.99 | 19.31 | 17.85 | 18.87 | 554,898 | +1.15(+6.49%) |
Jun 14, 2022 | 17.64 | 18.13 | 17.02 | 17.72 | 283,254 | +0.18(+1.03%) |
Jun 13, 2022 | 18.72 | 19.42 | 17.31 | 17.54 | 408,228 | -1.58(-8.26%) |
Jun 10, 2022 | 20.04 | 20.23 | 18.42 | 19.12 | 397,581 | -1.29(-6.32%) |
Jun 09, 2022 | 21.73 | 22.09 | 20.36 | 20.41 | 398,129 | -1.58(-7.19%) |
Jun 08, 2022 | 22.15 | 22.97 | 21.45 | 21.99 | 194,395 | -0.16(-0.72%) |
Jun 07, 2022 | 20.99 | 22.57 | 20.74 | 22.15 | 502,419 | +0.86(+4.04%) |
Jun 06, 2022 | 23.13 | 23.13 | 21.17 | 21.29 | 312,243 | -1.33(-5.88%) |
Jun 03, 2022 | 22.51 | 23.25 | 21.68 | 22.62 | 259,310 | -0.58(-2.50%) |
Jun 02, 2022 | 22.18 | 23.66 | 22.00 | 23.20 | 479,236 | +1.20(+5.45%) |
Jun 01, 2022 | 24.64 | 25.00 | 21.24 | 22.00 | 519,307 | -2.91(-11.68%) |
May 31, 2022 | 26.90 | 27.01 | 24.75 | 24.91 | 492,410 | -1.87(-6.98%) |
May 27, 2022 | 25.52 | 26.86 | 25.52 | 26.78 | 176,800 | +1.48(+5.85%) |
May 26, 2022 | 24.93 | 25.96 | 24.40 | 25.30 | 199,352 | +0.35(+1.40%) |
May 25, 2022 | 23.47 | 25.06 | 23.47 | 24.95 | 214,165 | +1.36(+5.77%) |
May 24, 2022 | 24.25 | 24.44 | 22.97 | 23.59 | 265,487 | -1.20(-4.84%) |
May 23, 2022 | 24.25 | 24.85 | 23.11 | 24.79 | 306,058 | +0.72(+2.99%) |
May 20, 2022 | 22.88 | 24.13 | 22.57 | 24.07 | 472,334 | +1.84(+8.28%) |
May 19, 2022 | 22.94 | 24.11 | 22.14 | 22.23 | 642,574 | -0.77(-3.35%) |
May 18, 2022 | 24.38 | 24.79 | 22.52 | 23.00 | 246,598 | -1.93(-7.74%) |
May 17, 2022 | 25.18 | 26.39 | 22.42 | 24.93 | 364,555 | +0.22(+0.89%) |
May 16, 2022 | 25.81 | 27.39 | 24.56 | 24.71 | 269,823 | -1.47(-5.61%) |
May 13, 2022 | 23.91 | 26.80 | 23.51 | 26.18 | 751,646 | +3.86(+17.29%) |
May 12, 2022 | 20.04 | 22.77 | 19.57 | 22.32 | 665,916 | +1.75(+8.51%) |
May 11, 2022 | 22.95 | 23.75 | 20.40 | 20.57 | 498,860 | -2.39(-10.41%) |
May 10, 2022 | 25.85 | 26.02 | 22.50 | 22.96 | 611,745 | -2.03(-8.12%) |
May 09, 2022 | 26.49 | 26.73 | 24.04 | 24.99 | 690,343 | -2.37(-8.66%) |
May 06, 2022 | 28.81 | 29.17 | 26.22 | 27.36 | 363,503 | -1.84(-6.30%) |
May 05, 2022 | 30.42 | 30.77 | 28.32 | 29.20 | 253,562 | -1.86(-5.99%) |
May 04, 2022 | 30.23 | 31.20 | 28.26 | 31.06 | 346,106 | +0.94(+3.12%) |
May 03, 2022 | 31.37 | 31.66 | 29.95 | 30.12 | 234,406 | -1.45(-4.59%) |