Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.45 | 18.60 | 18.32 | 18.48 | 243,428 | -0.16(-0.85%) |
Jul 28, 2022 | 18.82 | 18.91 | 18.41 | 18.63 | 177,583 | -0.02(-0.09%) |
Jul 27, 2022 | 18.30 | 18.77 | 18.13 | 18.65 | 283,822 | +0.71(+3.96%) |
Jul 26, 2022 | 17.94 | 18.16 | 17.83 | 17.94 | 244,761 | -0.41(-2.25%) |
Jul 25, 2022 | 18.25 | 18.44 | 18.18 | 18.35 | 221,234 | +0.54(+3.06%) |
Jul 22, 2022 | 18.12 | 18.26 | 17.74 | 17.81 | 135,406 | -0.20(-1.12%) |
Jul 21, 2022 | 17.73 | 18.03 | 17.65 | 18.01 | 222,259 | +0.11(+0.64%) |
Jul 20, 2022 | 17.81 | 17.96 | 17.69 | 17.90 | 184,367 | -0.07(-0.39%) |
Jul 19, 2022 | 17.80 | 18.02 | 17.75 | 17.97 | 148,908 | +0.50(+2.87%) |
Jul 18, 2022 | 17.77 | 17.90 | 17.40 | 17.47 | 282,913 | +0.20(+1.17%) |
Jul 15, 2022 | 17.24 | 17.37 | 16.99 | 17.26 | 442,654 | +0.39(+2.29%) |
Jul 14, 2022 | 17.09 | 17.09 | 16.43 | 16.88 | 536,822 | -1.20(-6.65%) |
Jul 13, 2022 | 17.98 | 18.28 | 17.73 | 18.08 | 455,664 | -0.65(-3.47%) |
Jul 12, 2022 | 18.70 | 18.92 | 18.58 | 18.73 | 261,344 | -0.27(-1.43%) |
Jul 11, 2022 | 18.98 | 19.09 | 18.81 | 19.00 | 133,859 | -0.49(-2.52%) |
Jul 08, 2022 | 19.39 | 19.57 | 19.19 | 19.49 | 184,276 | -0.28(-1.42%) |
Jul 07, 2022 | 19.27 | 19.81 | 19.27 | 19.77 | 407,222 | +1.68(+9.27%) |
Jul 06, 2022 | 18.31 | 18.33 | 17.52 | 18.10 | 395,407 | -0.36(-1.95%) |
Jul 05, 2022 | 18.91 | 18.94 | 18.15 | 18.46 | 476,277 | -0.58(-3.04%) |
Jul 01, 2022 | 19.28 | 19.29 | 18.59 | 19.04 | 334,830 | -1.21(-5.98%) |
Jun 30, 2022 | 20.03 | 20.29 | 19.71 | 20.25 | 364,456 | -0.15(-0.73%) |
Jun 29, 2022 | 21.08 | 21.08 | 20.30 | 20.40 | 414,668 | +0.27(+1.35%) |
Jun 28, 2022 | 20.35 | 20.58 | 19.96 | 20.13 | 320,702 | -0.35(-1.72%) |
Jun 27, 2022 | 20.10 | 20.57 | 20.09 | 20.48 | 322,711 | +0.11(+0.56%) |
Jun 24, 2022 | 19.93 | 20.42 | 19.91 | 20.36 | 403,170 | +0.72(+3.67%) |
Jun 23, 2022 | 20.20 | 20.32 | 19.36 | 19.64 | 378,388 | -0.36(-1.80%) |
Jun 22, 2022 | 20.36 | 20.45 | 19.99 | 20.00 | 357,338 | -1.69(-7.81%) |
Jun 21, 2022 | 21.92 | 21.99 | 21.56 | 21.70 | 384,713 | +1.40(+6.88%) |
Jun 17, 2022 | 21.24 | 21.34 | 20.09 | 20.30 | 655,942 | -0.51(-2.45%) |
Jun 16, 2022 | 21.43 | 21.58 | 20.72 | 20.81 | 357,224 | -1.26(-5.73%) |
Jun 15, 2022 | 22.04 | 22.31 | 21.61 | 22.08 | 596,205 | +0.42(+1.95%) |
Jun 14, 2022 | 21.88 | 22.13 | 21.38 | 21.65 | 432,739 | -0.29(-1.32%) |
Jun 13, 2022 | 22.09 | 22.30 | 21.57 | 21.94 | 432,322 | -0.78(-3.44%) |
Jun 10, 2022 | 23.01 | 23.06 | 22.55 | 22.73 | 282,723 | -0.76(-3.25%) |
Jun 09, 2022 | 24.15 | 24.23 | 23.48 | 23.49 | 208,724 | -0.87(-3.57%) |
Jun 08, 2022 | 24.38 | 24.59 | 24.29 | 24.36 | 324,640 | +0.01(+0.04%) |
Jun 07, 2022 | 24.09 | 24.40 | 24.06 | 24.35 | 186,263 | +0.06(+0.25%) |
Jun 06, 2022 | 24.74 | 24.91 | 24.19 | 24.29 | 423,024 | +0.75(+3.17%) |
Jun 03, 2022 | 23.37 | 23.62 | 23.35 | 23.54 | 208,296 | -0.48(-2.01%) |
Jun 02, 2022 | 23.60 | 24.24 | 23.58 | 24.02 | 475,871 | +1.41(+6.25%) |
Jun 01, 2022 | 23.04 | 23.08 | 22.44 | 22.61 | 262,420 | -0.23(-1.00%) |
May 31, 2022 | 23.11 | 23.59 | 22.70 | 22.84 | 371,493 | -0.08(-0.35%) |
May 27, 2022 | 22.71 | 22.99 | 22.62 | 22.92 | 266,528 | +0.47(+2.11%) |
May 26, 2022 | 21.96 | 22.73 | 21.96 | 22.44 | 419,183 | +0.90(+4.20%) |
May 25, 2022 | 21.34 | 21.64 | 21.29 | 21.54 | 261,892 | -0.34(-1.56%) |
May 24, 2022 | 22.03 | 22.22 | 21.57 | 21.88 | 323,967 | -0.06(-0.28%) |
May 23, 2022 | 21.93 | 22.18 | 21.65 | 21.94 | 281,179 | +0.36(+1.67%) |
May 20, 2022 | 21.96 | 22.03 | 21.29 | 21.58 | 230,863 | -0.15(-0.69%) |
May 19, 2022 | 21.29 | 22.04 | 21.24 | 21.73 | 535,843 | +0.78(+3.73%) |
May 18, 2022 | 21.73 | 21.88 | 20.90 | 20.95 | 289,012 | -0.83(-3.79%) |
May 17, 2022 | 21.80 | 21.97 | 21.64 | 21.78 | 284,483 | +0.00(+0.00%) |
May 16, 2022 | 21.29 | 22.15 | 21.29 | 21.78 | 476,884 | +0.47(+2.18%) |
May 13, 2022 | 20.57 | 21.55 | 20.57 | 21.31 | 352,107 | +0.88(+4.30%) |
May 12, 2022 | 19.99 | 20.59 | 19.65 | 20.43 | 475,022 | +0.09(+0.43%) |
May 11, 2022 | 20.26 | 20.79 | 20.20 | 20.35 | 318,914 | +0.81(+4.13%) |
May 10, 2022 | 19.90 | 19.94 | 19.12 | 19.54 | 316,780 | +0.02(+0.09%) |
May 09, 2022 | 20.34 | 20.34 | 19.44 | 19.52 | 400,090 | -1.36(-6.52%) |
May 06, 2022 | 20.64 | 21.02 | 20.40 | 20.88 | 383,075 | -0.33(-1.57%) |
May 05, 2022 | 22.10 | 22.16 | 20.95 | 21.21 | 364,080 | -1.09(-4.88%) |
May 04, 2022 | 21.88 | 22.35 | 21.59 | 22.30 | 263,291 | +0.91(+4.27%) |
May 03, 2022 | 21.14 | 21.51 | 21.10 | 21.39 | 262,039 | +0.60(+2.87%) |