Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.94 | 21.60 | 19.69 | 21.37 | 7,965 | +1.16(+5.76%) |
Jul 28, 2022 | 20.28 | 20.98 | 19.80 | 20.21 | 7,520 | +0.13(+0.63%) |
Jul 27, 2022 | 19.80 | 21.59 | 19.38 | 20.08 | 4,771 | +0.28(+1.42%) |
Jul 26, 2022 | 20.10 | 20.40 | 19.80 | 19.80 | 1,838 | -0.32(-1.61%) |
Jul 25, 2022 | 19.50 | 21.60 | 19.50 | 20.12 | 2,946 | -0.12(-0.59%) |
Jul 22, 2022 | 20.65 | 21.25 | 19.80 | 20.24 | 1,454 | -1.04(-4.90%) |
Jul 21, 2022 | 21.00 | 21.36 | 20.43 | 21.29 | 3,818 | +0.26(+1.23%) |
Jul 20, 2022 | 19.95 | 21.35 | 19.80 | 21.03 | 4,750 | +1.08(+5.41%) |
Jul 19, 2022 | 19.92 | 20.99 | 19.20 | 19.95 | 4,993 | -0.79(-3.82%) |
Jul 18, 2022 | 20.40 | 20.92 | 19.27 | 20.74 | 4,812 | +0.00(+0.00%) |
Jul 15, 2022 | 20.70 | 21.00 | 19.92 | 20.74 | 1,456 | +0.22(+1.08%) |
Jul 14, 2022 | 20.52 | 20.72 | 19.86 | 20.52 | 1,985 | -0.20(-0.96%) |
Jul 13, 2022 | 21.00 | 21.00 | 20.41 | 20.72 | 1,464 | -0.28(-1.34%) |
Jul 12, 2022 | 21.00 | 21.60 | 20.57 | 21.00 | 2,175 | -0.58(-2.70%) |
Jul 11, 2022 | 21.60 | 21.73 | 20.95 | 21.58 | 2,400 | +0.22(+1.01%) |
Jul 08, 2022 | 20.40 | 21.50 | 20.40 | 21.37 | 3,591 | -0.14(-0.64%) |
Jul 07, 2022 | 20.40 | 21.94 | 20.40 | 21.50 | 7,658 | +1.02(+4.98%) |
Jul 06, 2022 | 19.80 | 21.25 | 19.95 | 20.48 | 3,334 | +1.16(+6.02%) |
Jul 05, 2022 | 19.20 | 20.09 | 19.19 | 19.32 | 4,003 | -0.74(-3.68%) |
Jul 01, 2022 | 20.34 | 20.34 | 19.97 | 20.06 | 4,759 | -0.74(-3.55%) |
Jun 30, 2022 | 21.60 | 21.59 | 19.11 | 20.80 | 6,556 | -0.56(-2.61%) |
Jun 29, 2022 | 20.43 | 21.46 | 19.81 | 21.35 | 7,027 | +1.10(+5.45%) |
Jun 28, 2022 | 19.80 | 20.40 | 19.20 | 20.25 | 6,804 | +1.35(+7.14%) |
Jun 27, 2022 | 18.62 | 19.20 | 18.60 | 18.90 | 3,841 | -0.30(-1.56%) |
Jun 24, 2022 | 18.60 | 19.80 | 18.42 | 19.20 | 7,255 | +1.50(+8.47%) |
Jun 23, 2022 | 17.58 | 18.60 | 17.52 | 17.70 | 4,172 | -0.30(-1.67%) |
Jun 22, 2022 | 16.80 | 18.48 | 16.80 | 18.00 | 4,279 | +0.04(+0.20%) |
Jun 21, 2022 | 18.58 | 18.60 | 17.59 | 17.96 | 4,864 | -1.24(-6.44%) |
Jun 17, 2022 | 17.23 | 19.20 | 16.53 | 19.20 | 6,550 | +2.74(+16.62%) |
Jun 16, 2022 | 17.87 | 18.00 | 15.91 | 16.46 | 7,343 | -1.27(-7.17%) |
Jun 15, 2022 | 17.40 | 18.48 | 16.86 | 17.74 | 5,091 | +0.04(+0.20%) |
Jun 14, 2022 | 18.00 | 18.59 | 17.40 | 17.70 | 7,822 | -0.35(-1.93%) |
Jun 13, 2022 | 18.39 | 19.19 | 17.40 | 18.05 | 6,448 | -0.92(-4.84%) |
Jun 10, 2022 | 19.47 | 19.80 | 18.54 | 18.97 | 4,760 | -0.83(-4.21%) |
Jun 09, 2022 | 18.60 | 20.27 | 18.00 | 19.80 | 6,270 | +0.95(+5.03%) |
Jun 08, 2022 | 18.00 | 19.04 | 18.00 | 18.85 | 3,288 | +0.85(+4.73%) |
Jun 07, 2022 | 18.26 | 19.10 | 18.00 | 18.00 | 2,688 | -0.70(-3.75%) |
Jun 06, 2022 | 19.48 | 19.48 | 18.07 | 18.70 | 6,145 | -0.79(-4.06%) |
Jun 03, 2022 | 20.10 | 20.39 | 18.74 | 19.49 | 3,632 | -0.29(-1.46%) |
Jun 02, 2022 | 19.42 | 20.30 | 18.60 | 19.78 | 13,136 | +0.10(+0.49%) |
Jun 01, 2022 | 18.60 | 19.69 | 17.40 | 19.69 | 6,507 | +0.19(+0.95%) |
May 31, 2022 | 19.72 | 20.63 | 17.93 | 19.50 | 7,103 | -0.31(-1.54%) |
May 27, 2022 | 20.10 | 20.71 | 19.13 | 19.81 | 9,638 | +0.60(+3.12%) |
May 26, 2022 | 17.75 | 20.13 | 17.40 | 19.21 | 19,911 | +1.81(+10.38%) |
May 25, 2022 | 16.20 | 17.55 | 16.20 | 17.40 | 3,083 | +0.60(+3.57%) |
May 24, 2022 | 17.70 | 17.75 | 16.80 | 16.80 | 5,360 | -0.51(-2.95%) |
May 23, 2022 | 16.80 | 17.40 | 16.50 | 17.31 | 5,773 | +0.28(+1.62%) |
May 20, 2022 | 17.40 | 18.60 | 16.48 | 17.03 | 7,745 | +0.23(+1.39%) |
May 19, 2022 | 15.75 | 17.99 | 15.42 | 16.80 | 9,072 | +1.37(+8.91%) |
May 18, 2022 | 15.94 | 16.45 | 15.24 | 15.43 | 5,163 | -0.59(-3.67%) |
May 17, 2022 | 16.02 | 16.48 | 15.63 | 16.01 | 5,023 | +0.41(+2.65%) |
May 16, 2022 | 17.40 | 17.40 | 15.60 | 15.60 | 7,860 | -0.54(-3.35%) |
May 13, 2022 | 14.40 | 16.14 | 14.40 | 16.14 | 9,578 | +1.84(+12.84%) |
May 12, 2022 | 13.10 | 15.75 | 13.10 | 14.30 | 10,170 | -0.10(-0.67%) |
May 11, 2022 | 15.60 | 16.19 | 13.80 | 14.40 | 7,419 | -1.20(-7.69%) |
May 10, 2022 | 16.20 | 17.00 | 15.00 | 15.60 | 12,835 | -0.91(-5.49%) |
May 09, 2022 | 16.80 | 18.30 | 16.20 | 16.51 | 7,687 | -1.98(-10.71%) |
May 06, 2022 | 19.21 | 19.64 | 15.66 | 18.49 | 14,589 | -1.16(-5.89%) |
May 05, 2022 | 18.74 | 19.80 | 18.00 | 19.64 | 7,708 | +0.76(+4.00%) |
May 04, 2022 | 18.89 | 19.24 | 18.36 | 18.89 | 5,182 | -0.35(-1.81%) |
May 03, 2022 | 19.80 | 19.86 | 18.00 | 19.24 | 12,172 | -0.08(-0.40%) |