Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.15 | 21.34 | 21.11 | 21.31 | 23,442 | +0.28(+1.35%) |
Jul 28, 2022 | 20.87 | 21.02 | 20.79 | 21.02 | 31,864 | +0.48(+2.34%) |
Jul 27, 2022 | 20.47 | 20.60 | 20.35 | 20.54 | 20,817 | +0.42(+2.09%) |
Jul 26, 2022 | 20.23 | 20.23 | 20.10 | 20.12 | 13,593 | -0.28(-1.35%) |
Jul 25, 2022 | 20.40 | 20.41 | 20.34 | 20.40 | 6,938 | -0.06(-0.29%) |
Jul 22, 2022 | 20.57 | 20.57 | 20.42 | 20.46 | 16,940 | -0.12(-0.59%) |
Jul 21, 2022 | 20.48 | 20.61 | 20.48 | 20.58 | 35,469 | +0.33(+1.61%) |
Jul 20, 2022 | 20.24 | 20.32 | 20.17 | 20.25 | 5,633 | +0.02(+0.09%) |
Jul 19, 2022 | 20.20 | 20.29 | 20.19 | 20.23 | 3,736 | +0.28(+1.42%) |
Jul 18, 2022 | 20.08 | 20.13 | 19.89 | 19.95 | 22,654 | -0.09(-0.43%) |
Jul 15, 2022 | 19.97 | 20.06 | 19.94 | 20.04 | 12,724 | +0.29(+1.48%) |
Jul 14, 2022 | 19.55 | 19.74 | 19.49 | 19.74 | 85,852 | +0.03(+0.13%) |
Jul 13, 2022 | 19.52 | 19.80 | 19.52 | 19.72 | 148,605 | -0.07(-0.35%) |
Jul 12, 2022 | 19.77 | 19.90 | 19.72 | 19.79 | 19,485 | -0.10(-0.52%) |
Jul 11, 2022 | 19.84 | 19.91 | 19.75 | 19.89 | 28,062 | -0.08(-0.39%) |
Jul 08, 2022 | 19.94 | 20.08 | 19.91 | 19.97 | 42,040 | -0.07(-0.34%) |
Jul 07, 2022 | 19.96 | 20.09 | 19.96 | 20.04 | 41,219 | +0.14(+0.68%) |
Jul 06, 2022 | 19.81 | 19.92 | 19.79 | 19.90 | 6,844 | +0.30(+1.54%) |
Jul 05, 2022 | 19.37 | 19.60 | 19.36 | 19.60 | 12,690 | -0.01(-0.03%) |
Jul 01, 2022 | 19.51 | 19.61 | 19.39 | 19.61 | 5,537 | +0.08(+0.43%) |
Jun 30, 2022 | 19.31 | 19.55 | 19.28 | 19.52 | 14,121 | -0.01(-0.04%) |
Jun 29, 2022 | 19.56 | 19.65 | 19.53 | 19.53 | 15,305 | +0.08(+0.43%) |
Jun 28, 2022 | 19.61 | 19.70 | 19.44 | 19.44 | 12,314 | -0.27(-1.37%) |
Jun 27, 2022 | 19.72 | 19.78 | 19.66 | 19.72 | 3,999 | -0.13(-0.66%) |
Jun 24, 2022 | 19.64 | 19.85 | 19.64 | 19.85 | 5,552 | +0.32(+1.62%) |
Jun 23, 2022 | 19.45 | 19.57 | 19.45 | 19.53 | 9,025 | +0.15(+0.77%) |
Jun 22, 2022 | 19.31 | 19.46 | 19.19 | 19.38 | 46,180 | -0.27(-1.36%) |
Jun 21, 2022 | 19.59 | 19.73 | 19.59 | 19.65 | 55,111 | +0.35(+1.83%) |
Jun 17, 2022 | 19.17 | 19.33 | 19.09 | 19.30 | 6,759 | -0.05(-0.24%) |
Jun 16, 2022 | 19.38 | 19.38 | 19.28 | 19.34 | 5,856 | -0.68(-3.41%) |
Jun 15, 2022 | 19.79 | 20.03 | 19.78 | 20.03 | 21,657 | +0.32(+1.61%) |
Jun 14, 2022 | 19.68 | 19.80 | 19.68 | 19.71 | 12,265 | +0.08(+0.39%) |
Jun 13, 2022 | 19.74 | 19.84 | 19.60 | 19.63 | 327,133 | -0.41(-2.04%) |
Jun 10, 2022 | 20.10 | 20.10 | 20.02 | 20.04 | 5,045 | -0.26(-1.29%) |
Jun 09, 2022 | 20.50 | 20.50 | 20.26 | 20.30 | 21,135 | -0.11(-0.55%) |
Jun 08, 2022 | 20.48 | 20.52 | 20.41 | 20.41 | 10,657 | -0.23(-1.12%) |
Jun 07, 2022 | 20.49 | 20.67 | 20.49 | 20.65 | 13,866 | +0.03(+0.13%) |
Jun 06, 2022 | 20.73 | 20.73 | 20.52 | 20.62 | 6,317 | -0.02(-0.08%) |
Jun 03, 2022 | 20.79 | 20.79 | 20.63 | 20.64 | 1,838 | -0.47(-2.24%) |
Jun 02, 2022 | 20.84 | 21.13 | 20.83 | 21.11 | 13,096 | +0.46(+2.21%) |
Jun 01, 2022 | 20.83 | 20.83 | 20.60 | 20.66 | 21,647 | -0.07(-0.33%) |
May 31, 2022 | 20.68 | 20.79 | 20.66 | 20.72 | 12,436 | +0.21(+1.05%) |
May 27, 2022 | 20.41 | 20.54 | 20.41 | 20.51 | 16,967 | +0.17(+0.85%) |
May 26, 2022 | 20.16 | 20.38 | 20.16 | 20.34 | 12,154 | +0.18(+0.90%) |
May 25, 2022 | 19.92 | 20.21 | 19.92 | 20.16 | 25,846 | -0.21(-1.05%) |
May 24, 2022 | 20.30 | 20.37 | 20.16 | 20.37 | 15,689 | -0.18(-0.86%) |
May 23, 2022 | 20.45 | 20.60 | 20.36 | 20.55 | 24,829 | +0.23(+1.12%) |
May 20, 2022 | 20.46 | 20.49 | 20.08 | 20.32 | 3,862 | +0.11(+0.54%) |
May 19, 2022 | 20.07 | 20.38 | 20.04 | 20.21 | 36,925 | +0.04(+0.19%) |
May 18, 2022 | 20.50 | 20.57 | 20.12 | 20.17 | 34,865 | -0.44(-2.12%) |
May 17, 2022 | 20.56 | 20.62 | 20.51 | 20.61 | 5,067 | +0.57(+2.82%) |
May 16, 2022 | 20.07 | 20.12 | 20.00 | 20.04 | 19,054 | -0.13(-0.64%) |
May 13, 2022 | 20.04 | 20.23 | 19.89 | 20.17 | 32,729 | +0.16(+0.79%) |
May 12, 2022 | 20.05 | 20.20 | 19.90 | 20.02 | 22,729 | -0.16(-0.77%) |
May 11, 2022 | 20.38 | 20.38 | 20.11 | 20.17 | 4,767 | -0.18(-0.90%) |
May 10, 2022 | 20.58 | 20.58 | 20.23 | 20.35 | 16,457 | -0.27(-1.29%) |
May 09, 2022 | 20.68 | 20.78 | 20.58 | 20.62 | 17,805 | -0.29(-1.38%) |
May 06, 2022 | 20.84 | 20.93 | 20.77 | 20.91 | 12,430 | -0.19(-0.91%) |
May 05, 2022 | 21.41 | 21.47 | 21.01 | 21.10 | 16,805 | -0.67(-3.08%) |
May 04, 2022 | 21.40 | 21.82 | 21.36 | 21.77 | 11,266 | -0.03(-0.12%) |
May 03, 2022 | 21.76 | 21.86 | 21.70 | 21.80 | 4,524 | +0.05(+0.24%) |