Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 515 | +0.50(+2.44%) |
Jul 28, 2022 | 20.50 | 21.03 | 20.50 | 20.50 | 2,383 | -0.73(-3.42%) |
Jul 27, 2022 | 20.19 | 21.23 | 20.19 | 21.23 | 15,861 | +1.18(+5.86%) |
Jul 26, 2022 | 20.00 | 20.21 | 19.95 | 20.05 | 17,518 | +0.22(+1.11%) |
Jul 25, 2022 | 19.55 | 20.38 | 19.55 | 19.83 | 2,065 | +0.05(+0.25%) |
Jul 22, 2022 | 19.82 | 19.85 | 19.68 | 19.78 | 3,961 | +0.42(+2.17%) |
Jul 21, 2022 | 19.75 | 19.75 | 19.36 | 19.36 | 2,756 | -0.16(-0.82%) |
Jul 20, 2022 | 19.52 | 19.52 | 19.52 | 19.52 | 594 | -0.21(-1.06%) |
Jul 19, 2022 | 19.57 | 19.73 | 19.52 | 19.73 | 3,630 | +0.27(+1.40%) |
Jul 18, 2022 | 19.30 | 19.46 | 19.25 | 19.46 | 684 | +0.35(+1.81%) |
Jul 15, 2022 | 19.11 | 19.35 | 19.01 | 19.11 | 7,912 | -0.04(-0.20%) |
Jul 14, 2022 | 19.11 | 19.20 | 19.11 | 19.15 | 2,825 | -0.15(-0.78%) |
Jul 13, 2022 | 19.27 | 19.30 | 19.14 | 19.30 | 3,359 | -0.15(-0.77%) |
Jul 12, 2022 | 19.26 | 19.45 | 19.06 | 19.45 | 3,720 | +0.19(+0.99%) |
Jul 11, 2022 | 19.26 | 19.26 | 19.26 | 19.26 | 935 | -0.14(-0.72%) |
Jul 08, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 289 | +0.18(+0.94%) |
Jul 07, 2022 | 19.22 | 19.22 | 19.22 | 19.22 | 638 | +0.11(+0.58%) |
Jul 06, 2022 | 19.11 | 19.11 | 19.11 | 19.11 | 598 | -0.09(-0.47%) |
Jul 05, 2022 | 19.15 | 19.20 | 19.15 | 19.20 | 1,011 | +0.05(+0.26%) |
Jul 01, 2022 | 19.71 | 19.71 | 19.10 | 19.15 | 1,322 | -0.12(-0.62%) |
Jun 30, 2022 | 19.11 | 19.27 | 19.10 | 19.27 | 6,093 | +0.17(+0.89%) |
Jun 29, 2022 | 19.13 | 19.20 | 19.10 | 19.10 | 2,739 | +0.03(+0.16%) |
Jun 28, 2022 | 19.40 | 19.60 | 19.07 | 19.07 | 4,663 | -0.16(-0.83%) |
Jun 27, 2022 | 19.10 | 19.24 | 19.09 | 19.23 | 7,135 | +0.32(+1.69%) |
Jun 24, 2022 | 19.09 | 19.10 | 18.91 | 18.91 | 3,930 | +0.00(+0.00%) |
Jun 23, 2022 | 19.20 | 19.20 | 18.91 | 18.91 | 4,734 | -0.25(-1.30%) |
Jun 22, 2022 | 19.16 | 19.50 | 19.16 | 19.16 | 5,670 | +0.00(+0.00%) |
Jun 21, 2022 | 19.12 | 19.44 | 19.06 | 19.16 | 7,755 | +0.01(+0.05%) |
Jun 17, 2022 | 19.53 | 19.53 | 19.09 | 19.15 | 7,047 | -0.35(-1.79%) |
Jun 16, 2022 | 19.78 | 19.78 | 19.50 | 19.50 | 4,223 | -0.11(-0.56%) |
Jun 15, 2022 | 19.80 | 19.80 | 19.61 | 19.61 | 5,447 | +0.00(+0.00%) |
Jun 14, 2022 | 20.17 | 20.17 | 19.61 | 19.61 | 3,521 | -0.50(-2.49%) |
Jun 13, 2022 | 20.12 | 20.36 | 20.11 | 20.11 | 2,010 | -0.21(-1.03%) |
Jun 10, 2022 | 20.32 | 20.32 | 20.32 | 20.32 | 1,989 | +0.01(+0.05%) |
Jun 09, 2022 | 20.70 | 20.70 | 20.31 | 20.31 | 12,647 | -0.52(-2.50%) |
Jun 08, 2022 | 21.11 | 21.11 | 20.75 | 20.83 | 1,429 | +0.26(+1.26%) |
Jun 07, 2022 | 20.66 | 21.09 | 20.57 | 20.57 | 2,840 | -0.36(-1.70%) |
Jun 06, 2022 | 20.34 | 20.93 | 20.34 | 20.93 | 6,344 | +0.62(+3.03%) |
Jun 03, 2022 | 20.56 | 20.56 | 20.31 | 20.31 | 2,827 | -0.25(-1.22%) |
Jun 02, 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 1,412 | -0.05(-0.24%) |
Jun 01, 2022 | 20.65 | 20.65 | 20.61 | 20.61 | 1,045 | -0.35(-1.67%) |
May 31, 2022 | 21.00 | 21.10 | 20.75 | 20.96 | 21,618 | +0.26(+1.26%) |
May 27, 2022 | 20.85 | 21.40 | 20.59 | 20.70 | 29,370 | +0.30(+1.47%) |
May 25, 2022 | 20.40 | 265 | +0.34(+1.69%) | |||
May 24, 2022 | 20.21 | 20.30 | 20.06 | 20.06 | 5,488 | -0.15(-0.74%) |
May 23, 2022 | 20.06 | 20.38 | 20.03 | 20.21 | 4,214 | +0.05(+0.25%) |
May 20, 2022 | 20.41 | 20.41 | 20.16 | 20.16 | 810 | -0.40(-1.95%) |
May 19, 2022 | 21.48 | 21.48 | 20.56 | 20.56 | 669 | +0.45(+2.24%) |
May 18, 2022 | 20.35 | 20.35 | 20.11 | 20.11 | 3,408 | -0.20(-0.98%) |
May 17, 2022 | 20.53 | 20.53 | 20.16 | 20.31 | 1,633 | +0.01(+0.05%) |
May 16, 2022 | 20.32 | 20.32 | 20.18 | 20.30 | 802 | -0.01(-0.05%) |
May 13, 2022 | 20.00 | 20.61 | 18.51 | 20.31 | 5,817 | -0.61(-2.92%) |
May 12, 2022 | 20.92 | 20.92 | 20.92 | 20.92 | 417 | +0.30(+1.45%) |
May 11, 2022 | 20.61 | 20.62 | 20.61 | 20.62 | 430 | -0.22(-1.06%) |
May 10, 2022 | 21.23 | 21.31 | 20.81 | 20.84 | 1,775 | -0.16(-0.76%) |
May 09, 2022 | 21.19 | 21.19 | 21.00 | 21.00 | 3,358 | -0.22(-1.04%) |
May 06, 2022 | 21.40 | 21.40 | 21.16 | 21.22 | 9,937 | -0.19(-0.89%) |
May 05, 2022 | 21.52 | 21.55 | 21.40 | 21.41 | 3,894 | -0.23(-1.06%) |
May 04, 2022 | 21.56 | 21.64 | 21.40 | 21.64 | 6,059 | -0.10(-0.46%) |
May 03, 2022 | 21.36 | 21.82 | 21.36 | 21.74 | 1,766 | +0.38(+1.78%) |