Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.78 | 22.03 | 21.78 | 22.02 | 906 | +0.32(+1.49%) |
Jul 28, 2022 | 21.49 | 21.70 | 21.49 | 21.70 | 587 | +0.14(+0.67%) |
Jul 27, 2022 | 21.20 | 21.55 | 21.20 | 21.55 | 430 | +0.57(+2.71%) |
Jul 26, 2022 | 20.96 | 21.03 | 20.94 | 20.99 | 2,081 | -0.24(-1.11%) |
Jul 25, 2022 | 21.26 | 21.26 | 21.12 | 21.22 | 1,776 | +0.05(+0.23%) |
Jul 22, 2022 | 21.34 | 21.34 | 21.10 | 21.17 | 4,380 | -0.23(-1.09%) |
Jul 21, 2022 | 21.16 | 21.40 | 21.16 | 21.40 | 2,870 | +0.16(+0.75%) |
Jul 20, 2022 | 21.27 | 21.30 | 21.12 | 21.24 | 4,960 | +0.13(+0.64%) |
Jul 19, 2022 | 20.94 | 21.11 | 20.94 | 21.11 | 1,342 | +0.56(+2.74%) |
Jul 18, 2022 | 20.88 | 20.88 | 20.55 | 20.55 | 2,215 | -0.14(-0.68%) |
Jul 15, 2022 | 20.68 | 20.69 | 20.64 | 20.69 | 783 | +0.35(+1.72%) |
Jul 14, 2022 | 20.11 | 20.34 | 20.09 | 20.34 | 1,822 | -0.09(-0.43%) |
Jul 13, 2022 | 20.33 | 20.53 | 20.32 | 20.43 | 5,776 | -0.06(-0.29%) |
Jul 12, 2022 | 20.71 | 20.71 | 20.49 | 20.49 | 1,543 | -0.16(-0.78%) |
Jul 11, 2022 | 20.72 | 20.81 | 20.65 | 20.65 | 1,864 | -0.29(-1.40%) |
Jul 08, 2022 | 20.96 | 20.98 | 20.89 | 20.94 | 2,431 | -0.00(-0.00%) |
Jul 07, 2022 | 20.86 | 20.94 | 20.86 | 20.94 | 1,080 | +0.35(+1.69%) |
Jul 06, 2022 | 20.47 | 20.72 | 20.46 | 20.59 | 1,434 | +0.07(+0.33%) |
Jul 05, 2022 | 20.12 | 20.52 | 20.12 | 20.52 | 3,514 | +0.04(+0.22%) |
Jul 01, 2022 | 20.18 | 20.48 | 20.18 | 20.48 | 1,694 | +0.19(+0.93%) |
Jun 30, 2022 | 20.21 | 20.44 | 20.21 | 20.29 | 3,354 | -0.20(-0.97%) |
Jun 29, 2022 | 20.49 | 20.52 | 20.43 | 20.49 | 13,053 | -0.03(-0.13%) |
Jun 28, 2022 | 21.10 | 21.10 | 20.51 | 20.51 | 5,699 | -0.38(-1.84%) |
Jun 27, 2022 | 20.92 | 21.04 | 20.90 | 20.90 | 2,348 | -0.04(-0.21%) |
Jun 24, 2022 | 20.81 | 20.94 | 20.80 | 20.94 | 1,195 | +0.58(+2.85%) |
Jun 23, 2022 | 20.23 | 20.40 | 20.15 | 20.36 | 2,730 | +0.16(+0.78%) |
Jun 22, 2022 | 20.28 | 20.36 | 20.20 | 20.20 | 1,767 | +0.01(+0.06%) |
Jun 21, 2022 | 20.20 | 20.21 | 20.19 | 20.19 | 1,710 | +0.44(+2.21%) |
Jun 17, 2022 | 19.68 | 19.85 | 19.63 | 19.76 | 3,149 | +0.10(+0.49%) |
Jun 16, 2022 | 19.65 | 19.66 | 19.65 | 19.66 | 2,456,055 | -0.69(-3.39%) |
Jun 15, 2022 | 20.33 | 20.40 | 20.20 | 20.35 | 4,231 | +0.27(+1.35%) |
Jun 14, 2022 | 20.29 | 20.29 | 19.96 | 20.08 | 2,089 | -0.02(-0.10%) |
Jun 13, 2022 | 20.44 | 20.44 | 20.10 | 20.10 | 3,993 | -0.80(-3.85%) |
Jun 10, 2022 | 20.95 | 21.05 | 20.91 | 20.91 | 1,323 | -0.62(-2.89%) |
Jun 09, 2022 | 21.88 | 21.99 | 21.53 | 21.53 | 848 | -0.50(-2.25%) |
Jun 08, 2022 | 22.15 | 22.15 | 22.02 | 22.02 | 555 | -0.24(-1.07%) |
Jun 07, 2022 | 22.06 | 22.26 | 22.06 | 22.26 | 556 | +0.20(+0.92%) |
Jun 06, 2022 | 22.27 | 22.28 | 22.05 | 22.06 | 1,953 | +0.07(+0.33%) |
Jun 03, 2022 | 21.98 | 22.04 | 21.98 | 21.99 | 447 | -0.32(-1.43%) |
Jun 02, 2022 | 21.99 | 22.30 | 21.99 | 22.30 | 8,543 | +0.31(+1.40%) |
Jun 01, 2022 | 21.97 | 22.08 | 21.97 | 22.00 | 680 | -0.12(-0.55%) |
May 31, 2022 | 22.13 | 22.29 | 22.11 | 22.12 | 3,573 | -0.12(-0.52%) |
May 27, 2022 | 22.06 | 22.23 | 22.06 | 22.23 | 12,606 | +0.51(+2.34%) |
May 26, 2022 | 21.70 | 21.80 | 21.70 | 21.73 | 1,034 | +0.39(+1.85%) |
May 25, 2022 | 21.20 | 21.33 | 21.15 | 21.33 | 573 | +0.20(+0.96%) |
May 24, 2022 | 20.87 | 21.13 | 20.87 | 21.13 | 1,075 | -0.15(-0.72%) |
May 23, 2022 | 21.07 | 21.32 | 21.07 | 21.28 | 861 | +0.36(+1.70%) |
May 20, 2022 | 20.72 | 20.93 | 20.48 | 20.93 | 6,659 | -0.01(-0.05%) |
May 19, 2022 | 20.93 | 21.15 | 20.93 | 20.94 | 1,409 | -0.17(-0.82%) |
May 18, 2022 | 21.68 | 21.68 | 21.02 | 21.11 | 1,439 | -0.86(-3.91%) |
May 17, 2022 | 21.85 | 21.97 | 21.85 | 21.97 | 3,326 | +0.42(+1.95%) |
May 16, 2022 | 21.44 | 21.72 | 21.44 | 21.55 | 2,062 | -0.02(-0.07%) |
May 13, 2022 | 21.31 | 21.65 | 21.31 | 21.57 | 5,831 | +0.49(+2.31%) |
May 12, 2022 | 21.14 | 21.14 | 20.75 | 21.08 | 1,085 | -0.01(-0.04%) |
May 11, 2022 | 21.44 | 21.44 | 21.09 | 21.09 | 791 | -0.38(-1.75%) |
May 10, 2022 | 21.44 | 21.63 | 21.33 | 21.46 | 1,201 | +0.07(+0.32%) |
May 09, 2022 | 21.62 | 21.69 | 21.39 | 21.39 | 1,764 | -0.67(-3.02%) |
May 06, 2022 | 22.01 | 22.22 | 21.90 | 22.06 | 949 | -0.11(-0.48%) |
May 05, 2022 | 22.21 | 22.26 | 22.05 | 22.17 | 8,456 | -0.81(-3.53%) |
May 04, 2022 | 22.23 | 22.99 | 22.23 | 22.98 | 2,056 | +0.66(+2.98%) |
May 03, 2022 | 22.29 | 22.36 | 22.29 | 22.31 | 506 | +0.11(+0.50%) |