Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.70 | 21.54 | 20.65 | 21.37 | 33,082 | +0.87(+4.24%) |
Jul 28, 2022 | 20.39 | 20.76 | 20.12 | 20.50 | 13,314 | +0.11(+0.54%) |
Jul 27, 2022 | 19.99 | 20.40 | 19.93 | 20.39 | 15,293 | +0.58(+2.93%) |
Jul 26, 2022 | 19.82 | 19.86 | 19.76 | 19.81 | 14,136 | -0.09(-0.45%) |
Jul 25, 2022 | 20.10 | 20.10 | 19.77 | 19.90 | 9,428 | -0.24(-1.19%) |
Jul 22, 2022 | 19.99 | 20.46 | 19.97 | 20.14 | 9,144 | +0.20(+1.00%) |
Jul 21, 2022 | 20.08 | 20.08 | 19.78 | 19.94 | 9,414 | -0.14(-0.70%) |
Jul 20, 2022 | 19.76 | 20.20 | 19.76 | 20.08 | 10,284 | +0.33(+1.70%) |
Jul 19, 2022 | 19.60 | 19.98 | 19.47 | 19.75 | 9,198 | +0.18(+0.89%) |
Jul 18, 2022 | 19.58 | 19.75 | 19.03 | 19.57 | 13,963 | +0.37(+1.93%) |
Jul 15, 2022 | 19.10 | 19.75 | 19.05 | 19.20 | 8,986 | +0.10(+0.52%) |
Jul 14, 2022 | 18.80 | 19.20 | 18.80 | 19.10 | 18,584 | +0.17(+0.90%) |
Jul 13, 2022 | 18.62 | 19.07 | 18.62 | 18.93 | 26,758 | +0.04(+0.21%) |
Jul 12, 2022 | 18.74 | 18.99 | 18.74 | 18.89 | 9,505 | +0.16(+0.85%) |
Jul 11, 2022 | 18.33 | 19.15 | 18.32 | 18.73 | 43,248 | +0.26(+1.41%) |
Jul 08, 2022 | 18.50 | 19.00 | 18.31 | 18.47 | 16,140 | -0.04(-0.22%) |
Jul 07, 2022 | 18.36 | 18.70 | 18.22 | 18.51 | 35,242 | +0.22(+1.20%) |
Jul 06, 2022 | 18.42 | 19.26 | 18.19 | 18.29 | 21,626 | -0.09(-0.49%) |
Jul 05, 2022 | 18.87 | 18.87 | 18.01 | 18.38 | 40,812 | -0.49(-2.60%) |
Jul 01, 2022 | 18.59 | 19.40 | 18.59 | 18.87 | 37,224 | +0.47(+2.55%) |
Jun 30, 2022 | 19.85 | 20.10 | 18.31 | 18.40 | 231,834 | -1.46(-7.35%) |
Jun 29, 2022 | 20.05 | 20.43 | 19.80 | 19.86 | 8,978 | -0.34(-1.68%) |
Jun 28, 2022 | 20.03 | 20.44 | 19.90 | 20.20 | 15,126 | +0.40(+2.02%) |
Jun 27, 2022 | 19.99 | 20.25 | 19.80 | 19.80 | 17,845 | -0.19(-0.95%) |
Jun 24, 2022 | 20.08 | 20.53 | 19.74 | 19.99 | 31,322 | -0.01(-0.05%) |
Jun 23, 2022 | 20.30 | 20.42 | 20.00 | 20.00 | 24,537 | -0.20(-0.99%) |
Jun 22, 2022 | 20.93 | 20.93 | 20.08 | 20.20 | 6,685 | +0.10(+0.50%) |
Jun 21, 2022 | 20.40 | 20.84 | 20.10 | 20.10 | 12,779 | -0.15(-0.74%) |
Jun 17, 2022 | 20.42 | 20.93 | 20.02 | 20.25 | 9,574 | -0.06(-0.30%) |
Jun 16, 2022 | 20.57 | 20.68 | 20.03 | 20.31 | 10,876 | -0.50(-2.38%) |
Jun 15, 2022 | 20.78 | 21.30 | 20.25 | 20.81 | 19,538 | +0.31(+1.49%) |
Jun 14, 2022 | 20.31 | 21.20 | 20.02 | 20.50 | 13,653 | +0.00(+0.00%) |
Jun 13, 2022 | 21.84 | 21.84 | 20.07 | 20.50 | 35,489 | -2.28(-10.01%) |
Jun 10, 2022 | 23.05 | 23.09 | 22.12 | 22.78 | 22,816 | -0.27(-1.17%) |
Jun 09, 2022 | 23.40 | 23.50 | 23.00 | 23.05 | 11,027 | -0.37(-1.58%) |
Jun 08, 2022 | 23.40 | 23.65 | 22.90 | 23.42 | 12,943 | -0.02(-0.09%) |
Jun 07, 2022 | 23.19 | 23.76 | 22.83 | 23.44 | 6,466 | +0.08(+0.34%) |
Jun 06, 2022 | 23.50 | 23.59 | 22.73 | 23.36 | 13,520 | -0.07(-0.30%) |
Jun 03, 2022 | 23.40 | 23.70 | 23.21 | 23.43 | 17,246 | -0.02(-0.09%) |
Jun 02, 2022 | 23.45 | 23.65 | 22.78 | 23.45 | 26,975 | +0.06(+0.26%) |
Jun 01, 2022 | 23.56 | 23.95 | 22.06 | 23.39 | 15,309 | -0.31(-1.31%) |
May 31, 2022 | 23.70 | 23.85 | 22.73 | 23.70 | 37,940 | -0.04(-0.15%) |
May 27, 2022 | 22.31 | 23.95 | 22.31 | 23.73 | 14,020 | +1.14(+5.07%) |
May 26, 2022 | 21.39 | 22.65 | 21.39 | 22.59 | 18,787 | +1.28(+5.99%) |
May 25, 2022 | 21.16 | 21.33 | 20.94 | 21.31 | 5,473 | +0.74(+3.61%) |
May 24, 2022 | 20.43 | 20.70 | 20.23 | 20.57 | 10,066 | +0.14(+0.68%) |
May 23, 2022 | 20.43 | 20.54 | 20.18 | 20.43 | 6,367 | -0.13(-0.63%) |
May 20, 2022 | 20.52 | 20.60 | 20.29 | 20.56 | 7,600 | +0.05(+0.25%) |
May 19, 2022 | 20.35 | 20.67 | 20.12 | 20.51 | 14,752 | +0.16(+0.78%) |
May 18, 2022 | 20.62 | 20.64 | 19.95 | 20.35 | 13,675 | -0.55(-2.63%) |
May 17, 2022 | 20.77 | 21.31 | 20.73 | 20.90 | 7,227 | +0.22(+1.06%) |
May 16, 2022 | 20.79 | 20.79 | 20.36 | 20.68 | 15,579 | -0.19(-0.91%) |
May 13, 2022 | 20.44 | 20.87 | 20.36 | 20.87 | 15,427 | +0.63(+3.11%) |
May 12, 2022 | 20.61 | 20.62 | 20.10 | 20.24 | 9,681 | -0.44(-2.13%) |
May 11, 2022 | 20.75 | 21.48 | 20.20 | 20.68 | 9,488 | -0.07(-0.34%) |
May 10, 2022 | 21.47 | 21.54 | 20.42 | 20.75 | 12,074 | -0.57(-2.67%) |
May 09, 2022 | 21.79 | 21.79 | 20.77 | 21.32 | 16,303 | -0.58(-2.65%) |
May 06, 2022 | 22.41 | 22.43 | 21.82 | 21.90 | 3,751 | -0.22(-0.97%) |
May 05, 2022 | 21.53 | 22.53 | 21.53 | 22.12 | 11,036 | -0.10(-0.46%) |
May 04, 2022 | 20.75 | 22.56 | 20.75 | 22.22 | 19,768 | +1.47(+7.07%) |
May 03, 2022 | 20.50 | 20.75 | 20.25 | 20.75 | 16,680 | +0.14(+0.68%) |