Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.00 | 21.23 | 20.62 | 20.87 | 342,653 | -0.06(-0.29%) |
Jul 28, 2022 | 20.96 | 21.43 | 20.50 | 20.93 | 230,906 | -0.19(-0.90%) |
Jul 27, 2022 | 20.81 | 21.38 | 20.50 | 21.12 | 286,179 | +0.72(+3.53%) |
Jul 26, 2022 | 20.33 | 20.63 | 20.31 | 20.40 | 579,494 | +0.15(+0.74%) |
Jul 25, 2022 | 19.91 | 20.36 | 19.91 | 20.25 | 662,023 | +0.46(+2.32%) |
Jul 22, 2022 | 19.65 | 20.13 | 19.63 | 19.79 | 293,692 | -0.30(-1.49%) |
Jul 21, 2022 | 20.00 | 20.15 | 19.40 | 20.09 | 251,919 | +0.37(+1.88%) |
Jul 20, 2022 | 19.79 | 20.13 | 19.67 | 19.72 | 351,577 | -0.23(-1.15%) |
Jul 19, 2022 | 19.30 | 20.00 | 19.30 | 19.95 | 872,997 | +0.66(+3.42%) |
Jul 18, 2022 | 19.10 | 19.58 | 19.10 | 19.29 | 344,093 | +0.18(+0.94%) |
Jul 15, 2022 | 19.14 | 19.39 | 18.88 | 19.11 | 288,820 | +0.11(+0.58%) |
Jul 14, 2022 | 19.00 | 19.65 | 18.88 | 19.00 | 567,042 | -0.37(-1.91%) |
Jul 13, 2022 | 19.06 | 19.54 | 19.06 | 19.37 | 305,248 | +0.33(+1.73%) |
Jul 12, 2022 | 19.34 | 19.34 | 19.00 | 19.04 | 356,249 | -0.30(-1.55%) |
Jul 11, 2022 | 19.80 | 19.97 | 19.34 | 19.34 | 518,961 | -0.68(-3.40%) |
Jul 08, 2022 | 19.75 | 20.28 | 19.52 | 20.02 | 487,523 | -0.05(-0.25%) |
Jul 07, 2022 | 19.51 | 20.11 | 19.51 | 20.07 | 422,970 | +0.28(+1.39%) |
Jul 06, 2022 | 19.70 | 19.87 | 19.32 | 19.79 | 417,713 | +0.11(+0.58%) |
Jul 05, 2022 | 19.10 | 19.70 | 19.10 | 19.68 | 623,026 | +0.39(+2.02%) |
Jul 01, 2022 | 19.15 | 19.35 | 18.77 | 19.29 | 282,425 | +0.01(+0.05%) |
Jun 30, 2022 | 19.00 | 19.66 | 18.92 | 19.28 | 263,477 | -0.09(-0.46%) |
Jun 29, 2022 | 19.90 | 19.90 | 19.10 | 19.37 | 564,564 | -0.16(-0.82%) |
Jun 28, 2022 | 19.64 | 20.16 | 19.50 | 19.53 | 482,073 | -0.29(-1.46%) |
Jun 27, 2022 | 20.00 | 20.02 | 19.74 | 19.82 | 467,170 | +0.20(+1.02%) |
Jun 24, 2022 | 19.46 | 19.80 | 19.12 | 19.62 | 560,874 | +0.66(+3.48%) |
Jun 23, 2022 | 18.57 | 19.00 | 18.57 | 18.96 | 446,429 | +0.47(+2.54%) |
Jun 22, 2022 | 18.55 | 18.79 | 18.30 | 18.49 | 564,372 | -0.17(-0.91%) |
Jun 21, 2022 | 18.43 | 18.80 | 18.22 | 18.66 | 848,440 | +0.89(+5.01%) |
Jun 17, 2022 | 17.95 | 18.30 | 17.57 | 17.77 | 779,654 | -0.26(-1.44%) |
Jun 16, 2022 | 18.17 | 18.95 | 17.90 | 18.03 | 1,888,703 | -1.01(-5.30%) |
Jun 15, 2022 | 18.61 | 19.20 | 18.57 | 19.04 | 1,141,193 | +0.43(+2.31%) |
Jun 14, 2022 | 18.67 | 20.94 | 18.34 | 18.61 | 655,609 | +0.27(+1.47%) |
Jun 13, 2022 | 19.05 | 19.29 | 18.26 | 18.34 | 1,488,126 | -1.77(-8.79%) |
Jun 10, 2022 | 20.50 | 20.58 | 19.94 | 20.11 | 1,308,889 | -0.58(-2.81%) |
Jun 09, 2022 | 21.00 | 21.30 | 20.69 | 20.69 | 712,716 | -0.36(-1.71%) |
Jun 08, 2022 | 20.65 | 21.07 | 20.54 | 21.05 | 899,622 | +0.21(+1.01%) |
Jun 07, 2022 | 20.48 | 20.89 | 20.27 | 20.84 | 519,782 | +0.10(+0.48%) |
Jun 06, 2022 | 20.75 | 21.05 | 20.70 | 20.74 | 893,013 | +0.36(+1.77%) |
Jun 03, 2022 | 20.50 | 20.77 | 20.25 | 20.38 | 351,412 | -0.39(-1.89%) |
Jun 02, 2022 | 20.31 | 20.83 | 20.31 | 20.77 | 394,371 | +0.59(+2.94%) |
Jun 01, 2022 | 20.52 | 20.61 | 19.95 | 20.18 | 497,483 | -0.49(-2.37%) |
May 31, 2022 | 20.87 | 20.98 | 20.62 | 20.67 | 464,517 | -0.63(-2.96%) |
May 27, 2022 | 21.04 | 21.35 | 21.04 | 21.30 | 466,126 | +0.19(+0.90%) |
May 26, 2022 | 20.35 | 21.19 | 20.35 | 21.11 | 640,574 | +0.94(+4.66%) |
May 25, 2022 | 19.85 | 20.24 | 19.85 | 20.17 | 857,509 | +0.12(+0.60%) |
May 24, 2022 | 20.65 | 20.79 | 19.85 | 20.05 | 883,434 | -0.57(-2.76%) |
May 23, 2022 | 20.32 | 20.73 | 20.32 | 20.62 | 491,281 | +0.39(+1.93%) |
May 20, 2022 | 20.54 | 20.64 | 19.93 | 20.23 | 653,956 | +0.40(+2.02%) |
May 19, 2022 | 19.54 | 20.06 | 19.54 | 19.83 | 395,463 | +0.54(+2.80%) |
May 18, 2022 | 19.68 | 19.90 | 19.28 | 19.29 | 449,339 | -0.51(-2.58%) |
May 17, 2022 | 19.82 | 19.99 | 19.55 | 19.80 | 1,583,990 | +0.27(+1.38%) |
May 16, 2022 | 19.68 | 19.75 | 19.49 | 19.53 | 904,255 | -0.25(-1.26%) |
May 13, 2022 | 19.06 | 19.79 | 19.06 | 19.78 | 408,612 | +2.73(+16.01%) |
May 12, 2022 | 17.05 | 17.27 | 16.78 | 17.05 | 738,543 | -1.03(-5.70%) |
May 11, 2022 | 18.50 | 18.88 | 18.08 | 18.08 | 607,383 | -0.51(-2.74%) |
May 10, 2022 | 18.80 | 19.00 | 18.38 | 18.59 | 776,585 | +0.04(+0.22%) |
May 09, 2022 | 19.20 | 19.20 | 18.50 | 18.55 | 1,142,483 | -0.86(-4.43%) |
May 06, 2022 | 19.52 | 19.77 | 19.30 | 19.41 | 1,005,397 | -0.54(-2.71%) |
May 05, 2022 | 20.80 | 20.80 | 19.74 | 19.95 | 448,857 | -0.89(-4.27%) |
May 04, 2022 | 20.18 | 21.02 | 20.12 | 20.84 | 183,028 | +0.47(+2.31%) |
May 03, 2022 | 20.29 | 20.49 | 20.08 | 20.37 | 296,828 | +0.09(+0.44%) |