Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.49 | 20.79 | 20.49 | 20.79 | 2,719 | +0.28(+1.35%) |
Jul 28, 2022 | 20.29 | 20.51 | 20.15 | 20.51 | 3,950 | +0.22(+1.07%) |
Jul 27, 2022 | 19.74 | 20.38 | 19.74 | 20.30 | 6,304 | +0.85(+4.37%) |
Jul 26, 2022 | 19.66 | 19.66 | 19.41 | 19.45 | 1,331 | -0.34(-1.70%) |
Jul 25, 2022 | 19.91 | 19.91 | 19.73 | 19.78 | 1,341 | -0.17(-0.84%) |
Jul 22, 2022 | 20.26 | 20.26 | 19.80 | 19.95 | 2,267 | -0.30(-1.50%) |
Jul 21, 2022 | 20.01 | 20.26 | 20.01 | 20.26 | 1,344 | +0.25(+1.27%) |
Jul 20, 2022 | 19.96 | 20.02 | 19.96 | 20.00 | 2,215 | +0.34(+1.72%) |
Jul 19, 2022 | 19.54 | 19.67 | 19.54 | 19.66 | 1,719 | +0.59(+3.09%) |
Jul 18, 2022 | 19.46 | 19.46 | 19.07 | 19.07 | 3,481 | -0.18(-0.92%) |
Jul 15, 2022 | 19.15 | 19.25 | 19.15 | 19.25 | 498 | +0.37(+1.94%) |
Jul 14, 2022 | 18.44 | 18.89 | 18.44 | 18.89 | 2,945 | +0.07(+0.37%) |
Jul 13, 2022 | 18.73 | 18.90 | 18.73 | 18.82 | 1,782 | -0.04(-0.21%) |
Jul 12, 2022 | 19.12 | 19.12 | 18.86 | 18.86 | 1,417 | -0.18(-0.93%) |
Jul 11, 2022 | 19.29 | 19.29 | 19.03 | 19.03 | 3,356 | -0.42(-2.18%) |
Jul 08, 2022 | 19.25 | 19.46 | 19.25 | 19.46 | 3,596 | +0.02(+0.09%) |
Jul 07, 2022 | 19.26 | 19.46 | 19.26 | 19.44 | 9,940 | +0.41(+2.14%) |
Jul 06, 2022 | 18.94 | 19.06 | 18.87 | 19.03 | 3,706 | +0.15(+0.78%) |
Jul 05, 2022 | 18.82 | 18.89 | 18.81 | 18.89 | 2,611 | +0.31(+1.65%) |
Jul 01, 2022 | 18.41 | 18.58 | 18.36 | 18.58 | 644 | +0.11(+0.59%) |
Jun 30, 2022 | 18.47 | 18.72 | 18.21 | 18.47 | 2,803 | -0.29(-1.53%) |
Jun 29, 2022 | 18.67 | 18.76 | 18.64 | 18.76 | 4,260 | +0.07(+0.37%) |
Jun 28, 2022 | 19.34 | 19.34 | 18.69 | 18.69 | 1,449 | -0.62(-3.22%) |
Jun 27, 2022 | 19.34 | 19.45 | 19.23 | 19.31 | 1,787 | -0.17(-0.86%) |
Jun 24, 2022 | 19.02 | 19.48 | 19.02 | 19.48 | 5,417 | +0.68(+3.63%) |
Jun 23, 2022 | 18.54 | 18.82 | 18.54 | 18.80 | 1,427 | +0.25(+1.33%) |
Jun 22, 2022 | 18.49 | 18.70 | 18.49 | 18.55 | 1,445 | +0.01(+0.05%) |
Jun 21, 2022 | 18.35 | 18.63 | 18.35 | 18.54 | 7,411 | +0.47(+2.61%) |
Jun 17, 2022 | 18.13 | 18.21 | 17.87 | 18.07 | 4,590 | +0.16(+0.88%) |
Jun 16, 2022 | 18.02 | 18.03 | 17.75 | 17.91 | 3,684 | -0.74(-3.96%) |
Jun 15, 2022 | 18.47 | 18.85 | 18.42 | 18.65 | 14,608 | +0.47(+2.60%) |
Jun 14, 2022 | 18.30 | 18.34 | 18.06 | 18.18 | 13,678 | +0.01(+0.05%) |
Jun 13, 2022 | 18.43 | 18.43 | 18.14 | 18.17 | 4,838 | -0.86(-4.50%) |
Jun 10, 2022 | 19.39 | 19.39 | 19.00 | 19.02 | 30,426 | -0.71(-3.60%) |
Jun 09, 2022 | 20.08 | 20.08 | 19.73 | 19.73 | 822 | -0.52(-2.58%) |
Jun 08, 2022 | 20.38 | 20.42 | 20.26 | 20.26 | 1,532 | -0.17(-0.85%) |
Jun 07, 2022 | 20.08 | 20.43 | 20.08 | 20.43 | 1,511 | +0.23(+1.15%) |
Jun 06, 2022 | 20.43 | 20.52 | 20.13 | 20.20 | 5,304 | +0.04(+0.20%) |
Jun 03, 2022 | 20.15 | 20.27 | 20.15 | 20.16 | 2,240 | -0.52(-2.53%) |
Jun 02, 2022 | 20.09 | 20.70 | 20.02 | 20.68 | 7,174 | +0.51(+2.51%) |
Jun 01, 2022 | 20.22 | 20.27 | 20.09 | 20.18 | 2,785 | -0.12(-0.61%) |
May 31, 2022 | 20.20 | 20.46 | 20.20 | 20.30 | 6,345 | -0.09(-0.46%) |
May 27, 2022 | 20.11 | 20.39 | 20.11 | 20.39 | 4,436 | +0.66(+3.34%) |
May 26, 2022 | 19.76 | 19.81 | 19.73 | 19.73 | 1,232 | +0.51(+2.65%) |
May 25, 2022 | 18.88 | 19.32 | 18.88 | 19.22 | 6,582 | +0.29(+1.54%) |
May 24, 2022 | 18.96 | 18.96 | 18.68 | 18.93 | 8,658 | -0.42(-2.16%) |
May 23, 2022 | 19.16 | 19.35 | 19.05 | 19.35 | 11,493 | +0.37(+1.95%) |
May 20, 2022 | 18.73 | 19.00 | 18.44 | 18.98 | 12,788 | -0.05(-0.27%) |
May 19, 2022 | 19.03 | 19.27 | 18.93 | 19.03 | 4,974 | -0.09(-0.49%) |
May 18, 2022 | 19.84 | 19.84 | 19.11 | 19.12 | 4,001 | -1.04(-5.18%) |
May 17, 2022 | 19.83 | 20.17 | 19.83 | 20.17 | 3,129 | +0.55(+2.83%) |
May 16, 2022 | 19.75 | 19.75 | 19.58 | 19.61 | 12,251 | -0.22(-1.13%) |
May 13, 2022 | 19.42 | 19.88 | 19.33 | 19.84 | 4,731 | +0.70(+3.65%) |
May 12, 2022 | 18.97 | 19.17 | 18.76 | 19.14 | 7,871 | -0.05(-0.27%) |
May 11, 2022 | 19.67 | 19.75 | 19.19 | 19.19 | 4,100 | -0.63(-3.18%) |
May 10, 2022 | 20.04 | 20.09 | 19.55 | 19.82 | 47,790 | +0.28(+1.43%) |
May 09, 2022 | 20.03 | 20.06 | 19.45 | 19.54 | 55,922 | -0.78(-3.86%) |
May 06, 2022 | 20.47 | 20.69 | 20.11 | 20.33 | 24,328 | -0.33(-1.58%) |
May 05, 2022 | 21.18 | 21.18 | 20.39 | 20.65 | 31,590 | -1.01(-4.64%) |
May 04, 2022 | 20.93 | 21.68 | 20.71 | 21.66 | 15,937 | +0.70(+3.34%) |
May 03, 2022 | 20.89 | 21.06 | 20.82 | 20.96 | 12,745 | +0.00(+0.02%) |