Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.82 | 19.25 | 18.21 | 19.12 | 947,707 | +0.49(+2.64%) |
Jul 28, 2022 | 18.28 | 18.65 | 17.49 | 18.63 | 1,259,516 | +0.15(+0.82%) |
Jul 27, 2022 | 17.78 | 18.49 | 17.20 | 18.48 | 1,311,588 | +0.86(+4.89%) |
Jul 26, 2022 | 19.06 | 19.06 | 17.57 | 17.62 | 1,903,315 | -1.98(-10.10%) |
Jul 25, 2022 | 20.35 | 20.35 | 19.38 | 19.60 | 918,735 | -0.70(-3.45%) |
Jul 22, 2022 | 20.74 | 21.44 | 20.04 | 20.30 | 1,034,070 | -0.33(-1.61%) |
Jul 21, 2022 | 21.22 | 21.24 | 19.90 | 20.63 | 977,082 | -0.78(-3.63%) |
Jul 20, 2022 | 21.17 | 21.64 | 20.58 | 21.41 | 854,257 | +0.06(+0.27%) |
Jul 19, 2022 | 21.35 | 22.05 | 21.21 | 21.35 | 982,133 | +0.22(+1.03%) |
Jul 18, 2022 | 21.18 | 22.06 | 21.06 | 21.13 | 914,493 | +0.12(+0.59%) |
Jul 15, 2022 | 21.39 | 21.65 | 20.89 | 21.01 | 726,973 | +0.21(+1.00%) |
Jul 14, 2022 | 21.11 | 21.35 | 20.75 | 20.80 | 940,845 | -0.84(-3.90%) |
Jul 13, 2022 | 21.45 | 21.96 | 21.19 | 21.64 | 822,879 | -0.17(-0.78%) |
Jul 12, 2022 | 21.93 | 22.40 | 21.60 | 21.81 | 903,008 | +0.05(+0.22%) |
Jul 11, 2022 | 21.48 | 21.92 | 21.27 | 21.77 | 1,099,818 | +0.09(+0.39%) |
Jul 08, 2022 | 20.27 | 21.81 | 20.26 | 21.68 | 1,486,246 | +1.41(+6.96%) |
Jul 07, 2022 | 19.11 | 20.32 | 19.06 | 20.27 | 783,112 | +1.25(+6.57%) |
Jul 06, 2022 | 19.77 | 20.05 | 18.73 | 19.02 | 1,043,197 | -0.81(-4.11%) |
Jul 05, 2022 | 19.08 | 19.90 | 19.03 | 19.83 | 1,200,645 | +0.49(+2.55%) |
Jul 01, 2022 | 19.90 | 20.00 | 19.06 | 19.34 | 1,181,056 | -0.52(-2.62%) |
Jun 30, 2022 | 20.50 | 20.60 | 19.65 | 19.86 | 925,561 | -0.66(-3.23%) |
Jun 29, 2022 | 20.87 | 21.02 | 19.83 | 20.53 | 1,155,796 | -0.57(-2.69%) |
Jun 28, 2022 | 21.40 | 21.79 | 21.06 | 21.09 | 1,120,002 | -0.31(-1.46%) |
Jun 27, 2022 | 21.75 | 22.08 | 21.11 | 21.41 | 893,180 | -0.55(-2.50%) |
Jun 24, 2022 | 20.94 | 22.08 | 20.85 | 21.96 | 1,655,765 | +1.44(+7.02%) |
Jun 23, 2022 | 20.23 | 20.56 | 19.69 | 20.52 | 949,979 | +0.45(+2.27%) |
Jun 22, 2022 | 19.93 | 20.31 | 19.66 | 20.06 | 1,101,664 | +0.09(+0.47%) |
Jun 21, 2022 | 20.73 | 21.03 | 19.90 | 19.97 | 1,517,434 | -0.32(-1.59%) |
Jun 17, 2022 | 20.59 | 20.68 | 19.33 | 20.29 | 2,958,553 | -0.19(-0.93%) |
Jun 16, 2022 | 20.91 | 20.93 | 19.66 | 20.48 | 1,843,666 | -1.00(-4.67%) |
Jun 15, 2022 | 21.94 | 22.45 | 21.17 | 21.48 | 1,435,429 | -0.09(-0.44%) |
Jun 14, 2022 | 21.99 | 22.68 | 21.36 | 21.58 | 1,597,295 | -0.37(-1.68%) |
Jun 13, 2022 | 21.80 | 22.61 | 21.36 | 21.95 | 2,177,170 | -0.50(-2.24%) |
Jun 10, 2022 | 22.75 | 23.09 | 21.98 | 22.45 | 1,498,846 | -1.02(-4.36%) |
Jun 09, 2022 | 22.91 | 23.87 | 22.69 | 23.47 | 1,368,021 | +0.10(+0.45%) |
Jun 08, 2022 | 22.93 | 24.00 | 22.46 | 23.37 | 2,014,204 | +0.72(+3.18%) |
Jun 07, 2022 | 21.69 | 22.76 | 21.15 | 22.65 | 1,650,793 | +0.37(+1.64%) |
Jun 06, 2022 | 22.28 | 22.37 | 21.20 | 22.28 | 1,689,634 | -0.09(-0.42%) |
Jun 03, 2022 | 21.99 | 22.92 | 21.98 | 22.38 | 1,618,292 | +0.13(+0.59%) |
Jun 02, 2022 | 20.89 | 22.27 | 20.83 | 22.25 | 2,171,158 | +1.07(+5.04%) |
Jun 01, 2022 | 22.88 | 23.48 | 21.11 | 21.18 | 3,252,377 | -1.74(-7.60%) |
May 31, 2022 | 24.90 | 24.90 | 22.56 | 22.92 | 5,118,247 | -2.29(-9.09%) |
May 27, 2022 | 24.71 | 27.04 | 23.96 | 25.21 | 10,865,617 | -3.47(-12.10%) |
May 26, 2022 | 29.37 | 30.18 | 28.23 | 28.68 | 3,410,821 | +0.67(+2.41%) |
May 25, 2022 | 24.25 | 28.43 | 24.14 | 28.01 | 2,380,884 | +3.46(+14.11%) |
May 24, 2022 | 23.79 | 24.64 | 23.27 | 24.55 | 1,743,340 | -0.80(-3.17%) |
May 23, 2022 | 26.22 | 26.48 | 24.95 | 25.35 | 1,526,921 | -0.42(-1.63%) |
May 20, 2022 | 27.14 | 27.40 | 24.91 | 25.77 | 1,906,199 | -1.66(-6.04%) |
May 19, 2022 | 26.95 | 28.22 | 26.02 | 27.43 | 1,578,822 | +0.29(+1.07%) |
May 18, 2022 | 28.13 | 28.14 | 25.72 | 27.14 | 3,267,330 | -3.61(-11.75%) |
May 17, 2022 | 30.38 | 31.25 | 30.11 | 30.75 | 1,223,385 | +0.21(+0.67%) |
May 16, 2022 | 31.35 | 31.85 | 30.46 | 30.55 | 808,284 | -0.80(-2.57%) |
May 13, 2022 | 31.43 | 32.06 | 30.98 | 31.35 | 797,426 | +0.10(+0.33%) |
May 12, 2022 | 29.02 | 31.43 | 28.91 | 31.25 | 1,319,424 | +2.26(+7.81%) |
May 11, 2022 | 30.41 | 30.87 | 28.50 | 28.98 | 1,026,438 | -1.37(-4.50%) |
May 10, 2022 | 31.38 | 32.28 | 29.77 | 30.35 | 1,467,151 | -1.69(-5.29%) |
May 09, 2022 | 28.54 | 32.46 | 28.52 | 32.04 | 1,853,529 | +3.04(+10.49%) |
May 06, 2022 | 29.25 | 29.29 | 27.82 | 29.00 | 1,290,201 | -0.60(-2.02%) |
May 05, 2022 | 30.19 | 30.55 | 28.49 | 29.60 | 989,601 | -1.29(-4.18%) |
May 04, 2022 | 30.45 | 31.11 | 29.53 | 30.89 | 655,248 | +0.51(+1.66%) |
May 03, 2022 | 30.02 | 30.91 | 29.66 | 30.39 | 724,226 | -0.12(-0.40%) |