Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.96 | 22.48 | 21.96 | 22.00 | 40,544 | +0.18(+0.82%) |
Jul 28, 2022 | 21.25 | 22.09 | 21.22 | 21.82 | 71,329 | +0.76(+3.61%) |
Jul 27, 2022 | 20.64 | 21.22 | 20.37 | 21.06 | 42,982 | +0.64(+3.13%) |
Jul 26, 2022 | 20.34 | 21.00 | 19.42 | 20.42 | 27,879 | +0.18(+0.89%) |
Jul 25, 2022 | 20.13 | 20.72 | 20.09 | 20.24 | 40,309 | +0.28(+1.40%) |
Jul 22, 2022 | 20.50 | 20.50 | 19.78 | 19.96 | 36,872 | -0.39(-1.92%) |
Jul 21, 2022 | 20.02 | 20.35 | 19.78 | 20.35 | 24,390 | +0.37(+1.85%) |
Jul 20, 2022 | 19.86 | 20.08 | 19.77 | 19.98 | 51,500 | +0.03(+0.15%) |
Jul 19, 2022 | 19.35 | 20.15 | 18.67 | 19.95 | 57,396 | +0.88(+4.61%) |
Jul 18, 2022 | 19.42 | 19.57 | 18.99 | 19.07 | 36,592 | -0.10(-0.52%) |
Jul 15, 2022 | 18.90 | 19.28 | 18.54 | 19.17 | 77,136 | +0.59(+3.18%) |
Jul 14, 2022 | 18.69 | 18.71 | 18.22 | 18.58 | 35,698 | -0.33(-1.75%) |
Jul 13, 2022 | 18.79 | 18.98 | 18.34 | 18.91 | 33,647 | +0.02(+0.11%) |
Jul 12, 2022 | 19.05 | 19.40 | 18.82 | 18.89 | 43,219 | -0.03(-0.16%) |
Jul 11, 2022 | 19.01 | 19.32 | 18.73 | 18.92 | 35,854 | -0.25(-1.30%) |
Jul 08, 2022 | 18.86 | 19.46 | 18.27 | 19.17 | 61,443 | +0.16(+0.84%) |
Jul 07, 2022 | 18.32 | 19.29 | 18.16 | 19.01 | 62,657 | +0.66(+3.60%) |
Jul 06, 2022 | 20.22 | 20.22 | 18.14 | 18.35 | 103,171 | -1.91(-9.43%) |
Jul 05, 2022 | 19.49 | 20.28 | 19.20 | 20.26 | 98,275 | +0.45(+2.27%) |
Jul 01, 2022 | 19.99 | 20.09 | 19.47 | 19.81 | 41,323 | -0.29(-1.44%) |
Jun 30, 2022 | 19.76 | 20.18 | 19.73 | 20.10 | 67,616 | +0.10(+0.50%) |
Jun 29, 2022 | 21.18 | 21.32 | 19.99 | 20.00 | 84,732 | -1.18(-5.57%) |
Jun 28, 2022 | 21.74 | 22.12 | 21.18 | 21.18 | 90,407 | -0.56(-2.58%) |
Jun 27, 2022 | 21.41 | 22.11 | 21.29 | 21.74 | 94,066 | +0.49(+2.31%) |
Jun 24, 2022 | 20.90 | 21.27 | 20.90 | 21.25 | 182,284 | +0.37(+1.77%) |
Jun 23, 2022 | 21.00 | 21.21 | 20.52 | 20.88 | 106,208 | -0.11(-0.52%) |
Jun 22, 2022 | 20.77 | 21.19 | 20.02 | 20.99 | 81,402 | -0.01(-0.05%) |
Jun 21, 2022 | 20.54 | 21.41 | 20.50 | 21.00 | 96,612 | +0.49(+2.39%) |
Jun 17, 2022 | 20.30 | 20.90 | 20.30 | 20.51 | 275,176 | +0.43(+2.14%) |
Jun 16, 2022 | 20.24 | 20.40 | 19.85 | 20.08 | 152,946 | -0.46(-2.24%) |
Jun 15, 2022 | 20.38 | 20.80 | 20.22 | 20.54 | 53,285 | +0.40(+1.99%) |
Jun 14, 2022 | 20.00 | 20.21 | 19.18 | 20.14 | 71,655 | +0.13(+0.65%) |
Jun 13, 2022 | 19.55 | 20.10 | 19.55 | 20.01 | 94,911 | +0.01(+0.05%) |
Jun 10, 2022 | 19.73 | 20.19 | 19.73 | 20.00 | 47,787 | -0.04(-0.20%) |
Jun 09, 2022 | 20.00 | 20.20 | 19.91 | 20.04 | 39,450 | +0.04(+0.20%) |
Jun 08, 2022 | 20.39 | 21.28 | 19.94 | 20.00 | 62,057 | -0.56(-2.72%) |
Jun 07, 2022 | 20.50 | 21.32 | 20.50 | 20.56 | 64,899 | +0.08(+0.39%) |
Jun 06, 2022 | 19.94 | 20.80 | 19.91 | 20.48 | 89,532 | +0.54(+2.71%) |
Jun 03, 2022 | 19.51 | 20.01 | 19.50 | 19.94 | 73,705 | +0.22(+1.12%) |
Jun 02, 2022 | 19.31 | 19.92 | 19.31 | 19.72 | 84,849 | +0.32(+1.65%) |
Jun 01, 2022 | 19.01 | 19.62 | 18.88 | 19.40 | 57,093 | +0.39(+2.05%) |
May 31, 2022 | 18.67 | 19.19 | 18.25 | 19.01 | 320,222 | +0.31(+1.66%) |
May 27, 2022 | 18.31 | 18.78 | 18.16 | 18.70 | 54,148 | +0.54(+2.97%) |
May 26, 2022 | 18.03 | 18.44 | 17.64 | 18.16 | 58,684 | +0.08(+0.44%) |
May 25, 2022 | 17.82 | 18.16 | 17.77 | 18.08 | 62,180 | +0.27(+1.52%) |
May 24, 2022 | 17.90 | 17.99 | 17.31 | 17.81 | 59,246 | -0.09(-0.50%) |
May 23, 2022 | 17.52 | 17.90 | 17.45 | 17.90 | 52,801 | +0.36(+2.05%) |
May 20, 2022 | 17.81 | 17.86 | 17.13 | 17.54 | 85,948 | -0.15(-0.85%) |
May 19, 2022 | 17.99 | 18.34 | 17.63 | 17.69 | 86,809 | -0.47(-2.59%) |
May 18, 2022 | 17.95 | 18.28 | 17.91 | 18.16 | 88,878 | +0.11(+0.61%) |
May 17, 2022 | 17.38 | 18.17 | 16.90 | 18.05 | 74,252 | +0.94(+5.49%) |
May 16, 2022 | 17.36 | 17.38 | 16.71 | 17.11 | 70,958 | -0.39(-2.23%) |
May 13, 2022 | 16.95 | 17.59 | 16.95 | 17.50 | 68,831 | +0.57(+3.37%) |
May 12, 2022 | 17.58 | 17.58 | 16.66 | 16.93 | 96,462 | -0.79(-4.46%) |
May 11, 2022 | 17.82 | 17.91 | 17.39 | 17.72 | 70,175 | +0.06(+0.34%) |
May 10, 2022 | 17.50 | 17.82 | 17.12 | 17.66 | 70,163 | +0.13(+0.74%) |
May 09, 2022 | 18.32 | 18.34 | 17.29 | 17.53 | 47,845 | -1.01(-5.45%) |
May 06, 2022 | 18.09 | 18.63 | 17.57 | 18.54 | 90,682 | +0.92(+5.22%) |
May 05, 2022 | 18.12 | 18.12 | 17.20 | 17.62 | 65,547 | -0.69(-3.77%) |
May 04, 2022 | 18.22 | 18.32 | 17.84 | 18.31 | 67,631 | +0.23(+1.27%) |
May 03, 2022 | 18.20 | 18.55 | 18.00 | 18.08 | 42,182 | -0.10(-0.55%) |