Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.40 | 21.52 | 21.13 | 21.35 | 58,456 | -0.19(-0.88%) |
Jul 28, 2022 | 21.23 | 21.56 | 21.06 | 21.54 | 90,235 | +0.39(+1.84%) |
Jul 27, 2022 | 20.09 | 21.26 | 20.09 | 21.15 | 66,323 | +0.37(+1.78%) |
Jul 26, 2022 | 20.15 | 21.17 | 20.15 | 20.78 | 66,849 | -0.27(-1.28%) |
Jul 25, 2022 | 21.19 | 21.34 | 20.55 | 21.05 | 242,761 | -0.22(-1.03%) |
Jul 22, 2022 | 21.13 | 21.43 | 21.06 | 21.27 | 97,613 | +0.09(+0.42%) |
Jul 21, 2022 | 21.05 | 21.19 | 20.07 | 21.18 | 92,674 | +0.43(+2.07%) |
Jul 20, 2022 | 20.50 | 20.98 | 20.50 | 20.75 | 105,436 | +0.51(+2.52%) |
Jul 19, 2022 | 20.18 | 20.44 | 20.18 | 20.24 | 125,690 | +0.01(+0.05%) |
Jul 18, 2022 | 20.18 | 20.44 | 20.11 | 20.23 | 126,561 | +0.01(+0.05%) |
Jul 15, 2022 | 19.18 | 20.22 | 19.18 | 20.22 | 526,031 | +0.47(+2.38%) |
Jul 14, 2022 | 18.78 | 20.02 | 18.78 | 19.75 | 363,288 | +0.03(+0.15%) |
Jul 13, 2022 | 19.41 | 19.74 | 19.00 | 19.72 | 78,467 | -0.15(-0.75%) |
Jul 12, 2022 | 19.84 | 19.95 | 19.10 | 19.87 | 164,506 | -0.21(-1.07%) |
Jul 11, 2022 | 20.10 | 20.23 | 19.87 | 20.09 | 54,404 | -0.29(-1.45%) |
Jul 08, 2022 | 20.20 | 20.57 | 20.17 | 20.38 | 55,532 | -0.07(-0.34%) |
Jul 07, 2022 | 20.76 | 20.76 | 20.09 | 20.45 | 68,765 | +0.40(+2.00%) |
Jul 06, 2022 | 19.31 | 20.25 | 19.31 | 20.05 | 100,953 | +0.00(+0.00%) |
Jul 05, 2022 | 19.80 | 20.24 | 19.03 | 20.05 | 99,523 | -0.34(-1.67%) |
Jul 01, 2022 | 19.27 | 20.39 | 19.27 | 20.39 | 181,909 | +0.27(+1.34%) |
Jun 30, 2022 | 20.44 | 20.50 | 20.12 | 20.12 | 609,317 | -0.17(-0.84%) |
Jun 29, 2022 | 19.75 | 20.43 | 19.75 | 20.29 | 434,644 | +0.02(+0.10%) |
Jun 28, 2022 | 19.75 | 20.77 | 19.75 | 20.27 | 202,625 | +0.14(+0.70%) |
Jun 27, 2022 | 19.85 | 20.33 | 19.85 | 20.13 | 151,857 | -0.07(-0.35%) |
Jun 24, 2022 | 19.27 | 20.26 | 19.27 | 20.20 | 87,687 | +0.20(+1.00%) |
Jun 23, 2022 | 19.51 | 20.29 | 19.51 | 20.00 | 83,522 | +0.10(+0.50%) |
Jun 22, 2022 | 20.00 | 20.35 | 19.90 | 19.90 | 85,371 | -0.41(-2.02%) |
Jun 21, 2022 | 19.45 | 20.73 | 19.45 | 20.31 | 114,241 | +0.01(+0.05%) |
Jun 17, 2022 | 19.25 | 20.45 | 19.25 | 20.30 | 102,388 | -0.04(-0.20%) |
Jun 16, 2022 | 19.88 | 20.79 | 19.88 | 20.34 | 91,241 | -0.09(-0.44%) |
Jun 15, 2022 | 19.47 | 20.83 | 19.47 | 20.43 | 85,818 | +0.16(+0.81%) |
Jun 14, 2022 | 20.43 | 20.75 | 19.59 | 20.27 | 120,022 | -0.18(-0.86%) |
Jun 13, 2022 | 21.03 | 21.04 | 20.44 | 20.44 | 164,124 | -0.26(-1.26%) |
Jun 10, 2022 | 20.50 | 21.08 | 20.45 | 20.70 | 223,495 | +0.08(+0.39%) |
Jun 09, 2022 | 21.11 | 21.20 | 20.57 | 20.62 | 246,670 | -0.37(-1.76%) |
Jun 08, 2022 | 21.09 | 21.09 | 20.85 | 20.99 | 79,116 | -0.41(-1.92%) |
Jun 07, 2022 | 20.72 | 21.25 | 20.72 | 21.40 | 446,967 | -0.15(-0.70%) |
Jun 06, 2022 | 21.59 | 21.73 | 21.42 | 21.55 | 431,094 | +0.59(+2.81%) |
Jun 03, 2022 | 20.82 | 21.15 | 20.82 | 20.96 | 166,437 | -0.21(-0.99%) |
Jun 02, 2022 | 20.79 | 21.17 | 20.79 | 21.17 | 164,680 | +0.43(+2.07%) |
Jun 01, 2022 | 21.06 | 21.06 | 20.43 | 20.74 | 96,870 | -0.24(-1.14%) |
May 31, 2022 | 20.94 | 21.20 | 20.67 | 20.98 | 149,204 | -0.30(-1.41%) |
May 27, 2022 | 21.40 | 21.40 | 21.21 | 21.28 | 100,875 | -0.41(-1.89%) |
May 26, 2022 | 21.20 | 21.75 | 21.20 | 21.69 | 110,162 | +0.49(+2.31%) |
May 25, 2022 | 20.80 | 21.31 | 20.80 | 21.20 | 90,757 | -0.05(-0.24%) |
May 24, 2022 | 21.20 | 21.34 | 21.14 | 21.25 | 576,856 | -0.09(-0.42%) |
May 23, 2022 | 20.87 | 21.40 | 20.87 | 21.34 | 331,200 | +0.61(+2.94%) |
May 20, 2022 | 20.66 | 20.88 | 20.49 | 20.73 | 96,801 | +0.41(+2.02%) |
May 19, 2022 | 20.43 | 20.52 | 20.28 | 20.32 | 285,923 | -0.28(-1.36%) |
May 18, 2022 | 21.21 | 21.21 | 20.55 | 20.60 | 179,141 | +0.03(+0.15%) |
May 17, 2022 | 20.70 | 20.80 | 20.55 | 20.57 | 163,221 | +0.09(+0.44%) |
May 16, 2022 | 20.04 | 20.54 | 20.04 | 20.48 | 122,295 | -1.07(-4.96%) |
May 13, 2022 | 20.68 | 21.55 | 20.68 | 21.55 | 112,771 | +1.70(+8.56%) |
May 12, 2022 | 19.64 | 19.93 | 19.12 | 19.85 | 650,717 | +1.41(+7.65%) |
May 11, 2022 | 17.86 | 18.70 | 17.86 | 18.44 | 237,221 | +1.46(+8.60%) |
May 10, 2022 | 17.00 | 17.63 | 16.90 | 16.98 | 240,050 | -0.70(-3.97%) |
May 09, 2022 | 17.70 | 17.98 | 17.52 | 17.68 | 486,368 | -0.26(-1.44%) |
May 06, 2022 | 18.03 | 18.03 | 17.65 | 17.94 | 328,126 | +0.13(+0.73%) |
May 05, 2022 | 17.88 | 17.97 | 17.61 | 17.81 | 139,686 | -0.46(-2.52%) |
May 04, 2022 | 17.48 | 18.36 | 17.48 | 18.27 | 119,572 | +0.24(+1.33%) |
May 03, 2022 | 18.00 | 18.03 | 17.69 | 18.03 | 153,843 | +0.18(+1.01%) |