Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.03 | 20.25 | 20.03 | 20.21 | 6,843 | +0.26(+1.30%) |
Jul 28, 2022 | 19.69 | 20.25 | 19.62 | 19.95 | 29,728 | +0.23(+1.17%) |
Jul 27, 2022 | 19.32 | 19.72 | 19.32 | 19.72 | 44,677 | +0.28(+1.44%) |
Jul 26, 2022 | 19.57 | 19.68 | 19.43 | 19.44 | 52,116 | -0.17(-0.87%) |
Jul 25, 2022 | 19.71 | 19.71 | 19.54 | 19.61 | 48,143 | -0.09(-0.48%) |
Jul 22, 2022 | 19.86 | 19.91 | 19.35 | 19.70 | 13,902 | +0.02(+0.13%) |
Jul 21, 2022 | 19.13 | 19.75 | 19.13 | 19.68 | 51,093 | +0.16(+0.82%) |
Jul 20, 2022 | 19.77 | 19.95 | 19.50 | 19.52 | 50,115 | +0.02(+0.10%) |
Jul 19, 2022 | 19.70 | 19.76 | 19.37 | 19.50 | 79,352 | +0.18(+0.93%) |
Jul 18, 2022 | 19.41 | 19.55 | 19.32 | 19.32 | 130,999 | +0.09(+0.47%) |
Jul 15, 2022 | 19.20 | 19.26 | 19.18 | 19.23 | 17,653 | +0.18(+0.94%) |
Jul 14, 2022 | 18.98 | 19.10 | 18.84 | 19.05 | 32,816 | -0.16(-0.86%) |
Jul 13, 2022 | 19.21 | 19.34 | 19.09 | 19.21 | 18,642 | -0.39(-1.99%) |
Jul 12, 2022 | 19.63 | 19.72 | 19.56 | 19.61 | 24,581 | -0.11(-0.58%) |
Jul 11, 2022 | 19.81 | 19.82 | 19.61 | 19.72 | 29,741 | -0.26(-1.28%) |
Jul 08, 2022 | 19.98 | 20.00 | 19.88 | 19.98 | 12,511 | +0.07(+0.33%) |
Jul 07, 2022 | 19.90 | 19.92 | 19.86 | 19.91 | 17,548 | +0.02(+0.10%) |
Jul 06, 2022 | 19.34 | 20.00 | 19.34 | 19.89 | 64,150 | -0.27(-1.34%) |
Jul 05, 2022 | 20.14 | 20.16 | 19.79 | 20.16 | 44,702 | -0.18(-0.86%) |
Jul 01, 2022 | 20.37 | 20.37 | 20.21 | 20.34 | 15,131 | -0.00(-0.02%) |
Jun 30, 2022 | 20.14 | 20.34 | 20.01 | 20.34 | 21,468 | +0.06(+0.30%) |
Jun 29, 2022 | 20.50 | 20.50 | 20.21 | 20.28 | 18,611 | -0.65(-3.11%) |
Jun 28, 2022 | 21.80 | 21.80 | 20.76 | 20.93 | 26,716 | -0.15(-0.71%) |
Jun 27, 2022 | 21.08 | 21.25 | 20.83 | 21.08 | 18,047 | -0.13(-0.61%) |
Jun 24, 2022 | 21.15 | 21.21 | 21.12 | 21.21 | 16,815 | +0.18(+0.86%) |
Jun 23, 2022 | 21.40 | 21.40 | 20.99 | 21.03 | 27,978 | -1.39(-6.20%) |
Jun 22, 2022 | 21.80 | 22.62 | 21.66 | 22.42 | 83,872 | +2.02(+9.90%) |
Jun 21, 2022 | 20.62 | 20.62 | 20.40 | 20.40 | 18,655 | +0.26(+1.29%) |
Jun 17, 2022 | 20.08 | 20.32 | 19.56 | 20.14 | 18,325 | -0.42(-2.04%) |
Jun 16, 2022 | 20.55 | 20.71 | 20.45 | 20.56 | 29,216 | +0.08(+0.39%) |
Jun 15, 2022 | 20.26 | 20.64 | 20.26 | 20.48 | 22,652 | -0.05(-0.24%) |
Jun 14, 2022 | 20.57 | 20.63 | 20.03 | 20.53 | 24,938 | -0.11(-0.53%) |
Jun 13, 2022 | 20.78 | 20.99 | 20.55 | 20.64 | 32,540 | -0.31(-1.48%) |
Jun 10, 2022 | 21.10 | 21.10 | 20.80 | 20.95 | 72,079 | -0.35(-1.64%) |
Jun 09, 2022 | 21.30 | 21.32 | 21.17 | 21.30 | 14,337 | -0.16(-0.75%) |
Jun 08, 2022 | 21.69 | 21.69 | 21.46 | 21.46 | 12,851 | -0.16(-0.74%) |
Jun 07, 2022 | 21.62 | 21.62 | 21.50 | 21.62 | 11,121 | -0.25(-1.14%) |
Jun 06, 2022 | 22.17 | 22.17 | 21.78 | 21.87 | 13,573 | -0.23(-1.04%) |
Jun 03, 2022 | 22.09 | 22.12 | 22.00 | 22.10 | 63,054 | -0.85(-3.69%) |
Jun 02, 2022 | 22.92 | 23.02 | 22.87 | 22.95 | 170,360 | +0.72(+3.22%) |
Jun 01, 2022 | 22.50 | 22.50 | 22.19 | 22.23 | 13,797 | -0.16(-0.71%) |
May 31, 2022 | 22.26 | 22.41 | 22.26 | 22.39 | 13,927 | -0.40(-1.76%) |
May 27, 2022 | 22.90 | 22.90 | 22.75 | 22.79 | 28,179 | +0.33(+1.47%) |
May 26, 2022 | 22.46 | 22.61 | 22.34 | 22.46 | 18,913 | -0.34(-1.49%) |
May 25, 2022 | 22.60 | 22.86 | 22.60 | 22.80 | 15,350 | +0.72(+3.26%) |
May 24, 2022 | 22.05 | 22.08 | 21.91 | 22.08 | 31,625 | +0.18(+0.82%) |
May 23, 2022 | 21.57 | 21.90 | 21.57 | 21.90 | 16,890 | +0.29(+1.34%) |
May 20, 2022 | 21.64 | 21.64 | 21.45 | 21.61 | 30,685 | +0.09(+0.42%) |
May 19, 2022 | 21.23 | 21.57 | 21.23 | 21.52 | 22,087 | +0.20(+0.94%) |
May 18, 2022 | 21.25 | 21.59 | 21.25 | 21.32 | 22,906 | +0.05(+0.24%) |
May 17, 2022 | 21.15 | 21.27 | 21.15 | 21.27 | 18,960 | +0.27(+1.27%) |
May 16, 2022 | 20.91 | 21.02 | 20.90 | 21.00 | 14,517 | -0.60(-2.76%) |
May 13, 2022 | 21.30 | 21.60 | 21.00 | 21.60 | 28,362 | +0.77(+3.70%) |
May 12, 2022 | 21.00 | 21.00 | 20.71 | 20.83 | 22,800 | +0.35(+1.71%) |
May 11, 2022 | 20.32 | 20.60 | 19.84 | 20.48 | 45,651 | +0.03(+0.14%) |
May 10, 2022 | 20.87 | 20.87 | 20.40 | 20.45 | 53,706 | -0.29(-1.39%) |
May 09, 2022 | 20.18 | 20.85 | 20.18 | 20.74 | 23,769 | -0.58(-2.72%) |
May 06, 2022 | 21.00 | 21.32 | 21.00 | 21.32 | 79,630 | +0.40(+1.91%) |
May 05, 2022 | 21.19 | 21.19 | 20.75 | 20.92 | 39,021 | -0.43(-2.01%) |
May 04, 2022 | 20.89 | 21.35 | 20.86 | 21.35 | 36,257 | +0.34(+1.62%) |
May 03, 2022 | 20.89 | 21.12 | 20.59 | 21.01 | 68,554 | +0.28(+1.35%) |