Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.22 | 18.37 | 17.99 | 18.13 | 323,496 | -0.20(-1.07%) |
Jul 28, 2022 | 18.35 | 18.52 | 18.12 | 18.32 | 299,154 | +0.04(+0.22%) |
Jul 27, 2022 | 18.36 | 18.36 | 17.93 | 18.29 | 272,082 | -0.07(-0.37%) |
Jul 26, 2022 | 18.76 | 18.76 | 18.26 | 18.35 | 263,051 | -0.46(-2.46%) |
Jul 25, 2022 | 18.49 | 18.85 | 18.32 | 18.82 | 391,232 | +0.54(+2.96%) |
Jul 22, 2022 | 18.48 | 18.52 | 18.19 | 18.28 | 263,704 | -0.11(-0.59%) |
Jul 21, 2022 | 18.15 | 18.38 | 17.97 | 18.38 | 478,275 | +0.23(+1.25%) |
Jul 20, 2022 | 18.09 | 18.33 | 17.79 | 18.16 | 581,426 | +0.02(+0.11%) |
Jul 19, 2022 | 17.90 | 18.27 | 17.83 | 18.14 | 857,486 | +0.53(+3.02%) |
Jul 18, 2022 | 17.71 | 18.17 | 17.49 | 17.61 | 766,331 | -0.04(-0.22%) |
Jul 15, 2022 | 17.67 | 18.01 | 17.41 | 17.65 | 686,439 | +0.07(+0.39%) |
Jul 14, 2022 | 18.06 | 18.14 | 17.38 | 17.58 | 349,086 | -0.71(-3.87%) |
Jul 13, 2022 | 18.54 | 18.67 | 18.15 | 18.29 | 476,317 | -0.49(-2.62%) |
Jul 12, 2022 | 18.88 | 19.07 | 18.67 | 18.78 | 795,398 | -0.13(-0.68%) |
Jul 11, 2022 | 18.56 | 18.99 | 18.44 | 18.90 | 374,152 | +0.07(+0.37%) |
Jul 08, 2022 | 19.39 | 19.49 | 18.84 | 18.84 | 407,058 | -0.55(-2.84%) |
Jul 07, 2022 | 19.73 | 19.87 | 19.16 | 19.39 | 398,083 | -0.29(-1.50%) |
Jul 06, 2022 | 19.66 | 19.76 | 19.58 | 19.68 | 213,105 | -0.03(-0.15%) |
Jul 05, 2022 | 19.89 | 19.98 | 19.56 | 19.71 | 433,298 | -0.17(-0.84%) |
Jul 01, 2022 | 19.63 | 19.89 | 19.54 | 19.88 | 406,277 | +0.23(+1.15%) |
Jun 30, 2022 | 19.27 | 19.65 | 19.17 | 19.65 | 378,205 | +0.23(+1.16%) |
Jun 29, 2022 | 19.31 | 19.59 | 19.21 | 19.43 | 304,463 | +0.12(+0.61%) |
Jun 28, 2022 | 19.58 | 19.67 | 19.23 | 19.31 | 499,591 | -0.23(-1.16%) |
Jun 27, 2022 | 19.48 | 19.61 | 19.28 | 19.53 | 469,344 | +0.04(+0.20%) |
Jun 24, 2022 | 19.33 | 19.52 | 19.27 | 19.49 | 633,281 | +0.40(+2.11%) |
Jun 23, 2022 | 18.80 | 19.27 | 18.80 | 19.09 | 470,975 | +0.40(+2.16%) |
Jun 22, 2022 | 19.06 | 19.34 | 18.69 | 18.69 | 414,012 | -0.52(-2.71%) |
Jun 21, 2022 | 19.11 | 19.40 | 18.99 | 19.21 | 401,054 | +0.25(+1.30%) |
Jun 17, 2022 | 18.89 | 19.02 | 18.64 | 18.96 | 592,830 | +0.16(+0.84%) |
Jun 16, 2022 | 18.69 | 18.97 | 18.42 | 18.81 | 641,781 | -0.21(-1.09%) |
Jun 15, 2022 | 19.01 | 19.27 | 18.88 | 19.01 | 499,126 | +0.24(+1.26%) |
Jun 14, 2022 | 19.14 | 19.26 | 18.63 | 18.78 | 608,354 | -0.21(-1.09%) |
Jun 13, 2022 | 19.03 | 19.25 | 18.76 | 18.98 | 754,197 | -0.30(-1.58%) |
Jun 10, 2022 | 19.02 | 19.42 | 19.00 | 19.29 | 323,447 | +0.04(+0.20%) |
Jun 09, 2022 | 19.82 | 19.82 | 19.23 | 19.25 | 606,002 | -0.77(-3.83%) |
Jun 08, 2022 | 20.27 | 20.39 | 20.01 | 20.02 | 426,923 | -0.31(-1.55%) |
Jun 07, 2022 | 20.12 | 20.36 | 20.09 | 20.33 | 259,220 | -0.05(-0.24%) |
Jun 06, 2022 | 20.46 | 20.79 | 20.25 | 20.38 | 272,907 | +0.17(+0.83%) |
Jun 03, 2022 | 20.54 | 20.54 | 20.20 | 20.21 | 246,081 | -0.33(-1.63%) |
Jun 02, 2022 | 20.34 | 20.61 | 20.05 | 20.55 | 368,283 | +0.27(+1.31%) |
Jun 01, 2022 | 20.47 | 20.57 | 19.93 | 20.28 | 439,491 | -0.24(-1.15%) |
May 31, 2022 | 20.88 | 21.02 | 20.43 | 20.52 | 604,795 | -0.52(-2.48%) |
May 27, 2022 | 20.93 | 21.09 | 20.77 | 21.04 | 366,343 | +0.29(+1.42%) |
May 26, 2022 | 20.48 | 21.02 | 20.30 | 20.74 | 458,370 | +0.42(+2.08%) |
May 25, 2022 | 20.62 | 20.70 | 20.19 | 20.32 | 553,409 | -0.21(-1.01%) |
May 24, 2022 | 20.31 | 20.80 | 20.16 | 20.53 | 1,130,686 | +0.17(+0.82%) |
May 23, 2022 | 20.38 | 20.54 | 19.99 | 20.36 | 440,068 | +0.19(+0.93%) |
May 20, 2022 | 20.09 | 20.53 | 19.81 | 20.17 | 1,121,434 | +0.32(+1.63%) |
May 19, 2022 | 20.01 | 20.22 | 19.46 | 19.85 | 1,262,332 | -0.29(-1.46%) |
May 18, 2022 | 20.50 | 20.62 | 20.07 | 20.14 | 974,925 | -0.60(-2.89%) |
May 17, 2022 | 20.42 | 20.79 | 20.34 | 20.74 | 782,345 | +0.39(+1.93%) |
May 16, 2022 | 20.57 | 20.79 | 20.21 | 20.35 | 1,037,581 | -0.34(-1.66%) |
May 13, 2022 | 19.99 | 20.95 | 19.99 | 20.69 | 1,316,829 | +0.65(+3.24%) |
May 12, 2022 | 18.79 | 20.26 | 18.59 | 20.04 | 2,716,382 | +1.38(+7.37%) |
May 11, 2022 | 18.08 | 20.04 | 18.08 | 18.67 | 2,479,966 | +1.00(+5.68%) |
May 10, 2022 | 17.76 | 18.04 | 17.14 | 17.67 | 1,707,628 | +0.26(+1.47%) |
May 09, 2022 | 17.10 | 17.66 | 17.01 | 17.41 | 1,950,903 | +0.06(+0.34%) |
May 06, 2022 | 17.83 | 18.00 | 17.27 | 17.35 | 1,220,537 | -0.58(-3.23%) |
May 05, 2022 | 18.42 | 18.52 | 17.66 | 17.93 | 891,518 | -0.69(-3.70%) |
May 04, 2022 | 18.36 | 18.68 | 17.99 | 18.62 | 1,168,646 | +0.27(+1.45%) |
May 03, 2022 | 18.08 | 18.49 | 18.08 | 18.35 | 711,188 | +0.19(+1.03%) |