Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.17 | 19.82 | 19.04 | 19.73 | 899,411 | +0.42(+2.18%) |
Jul 28, 2022 | 18.82 | 19.36 | 18.40 | 19.31 | 873,664 | +0.47(+2.49%) |
Jul 27, 2022 | 18.31 | 19.00 | 18.26 | 18.84 | 725,007 | +0.80(+4.45%) |
Jul 26, 2022 | 18.16 | 18.27 | 17.94 | 18.04 | 649,509 | -0.27(-1.50%) |
Jul 25, 2022 | 18.33 | 18.42 | 18.13 | 18.31 | 600,674 | -0.11(-0.58%) |
Jul 22, 2022 | 18.82 | 18.89 | 18.21 | 18.42 | 583,055 | -0.40(-2.13%) |
Jul 21, 2022 | 18.57 | 18.84 | 18.32 | 18.82 | 590,256 | +0.37(+2.02%) |
Jul 20, 2022 | 17.85 | 18.66 | 17.69 | 18.45 | 826,802 | +0.50(+2.78%) |
Jul 19, 2022 | 17.24 | 18.00 | 17.12 | 17.95 | 789,500 | +1.11(+6.56%) |
Jul 18, 2022 | 17.38 | 17.41 | 16.70 | 16.85 | 1,051,082 | -0.13(-0.75%) |
Jul 15, 2022 | 16.96 | 17.00 | 16.47 | 16.97 | 556,351 | +0.39(+2.36%) |
Jul 14, 2022 | 16.18 | 16.66 | 15.86 | 16.58 | 587,616 | +0.48(+2.98%) |
Jul 13, 2022 | 15.62 | 16.22 | 15.54 | 16.10 | 640,346 | +0.10(+0.61%) |
Jul 12, 2022 | 16.13 | 16.29 | 15.86 | 16.01 | 623,542 | +0.00(+0.00%) |
Jul 11, 2022 | 16.04 | 16.29 | 15.86 | 16.01 | 526,146 | -0.26(-1.62%) |
Jul 08, 2022 | 15.92 | 16.33 | 15.77 | 16.27 | 624,611 | +0.23(+1.46%) |
Jul 07, 2022 | 15.65 | 16.11 | 15.65 | 16.04 | 809,420 | +0.81(+5.33%) |
Jul 06, 2022 | 15.13 | 15.37 | 14.79 | 15.22 | 749,028 | +0.08(+0.52%) |
Jul 05, 2022 | 14.74 | 15.14 | 14.57 | 15.14 | 1,234,669 | +0.04(+0.26%) |
Jul 01, 2022 | 16.25 | 16.41 | 14.98 | 15.11 | 1,258,081 | -1.48(-8.91%) |
Jun 30, 2022 | 16.39 | 16.92 | 16.16 | 16.58 | 1,089,190 | +0.19(+1.13%) |
Jun 29, 2022 | 16.66 | 16.76 | 16.20 | 16.40 | 844,512 | -0.46(-2.73%) |
Jun 28, 2022 | 17.50 | 17.80 | 16.79 | 16.86 | 642,915 | -0.49(-2.82%) |
Jun 27, 2022 | 17.17 | 17.55 | 16.91 | 17.35 | 775,069 | +0.43(+2.55%) |
Jun 24, 2022 | 16.35 | 17.00 | 16.35 | 16.92 | 1,122,707 | +0.74(+4.60%) |
Jun 23, 2022 | 16.37 | 16.49 | 15.96 | 16.17 | 904,335 | -0.10(-0.60%) |
Jun 22, 2022 | 16.38 | 16.65 | 16.17 | 16.27 | 1,334,826 | -0.45(-2.69%) |
Jun 21, 2022 | 16.62 | 16.97 | 16.48 | 16.72 | 1,200,315 | +0.43(+2.64%) |
Jun 17, 2022 | 16.42 | 16.51 | 15.91 | 16.29 | 1,603,029 | +0.11(+0.66%) |
Jun 16, 2022 | 17.32 | 17.38 | 16.04 | 16.18 | 1,520,781 | -1.76(-9.81%) |
Jun 15, 2022 | 17.87 | 18.33 | 17.54 | 17.94 | 1,141,467 | +0.24(+1.38%) |
Jun 14, 2022 | 17.57 | 17.76 | 17.28 | 17.70 | 1,191,986 | +0.28(+1.63%) |
Jun 13, 2022 | 17.79 | 18.04 | 17.13 | 17.41 | 1,274,431 | -1.01(-5.47%) |
Jun 10, 2022 | 18.53 | 18.89 | 18.12 | 18.42 | 780,399 | -0.47(-2.49%) |
Jun 09, 2022 | 19.43 | 19.65 | 18.87 | 18.89 | 730,337 | -0.73(-3.74%) |
Jun 08, 2022 | 20.03 | 20.04 | 19.55 | 19.63 | 507,065 | -0.54(-2.67%) |
Jun 07, 2022 | 19.76 | 20.22 | 19.68 | 20.16 | 642,625 | +0.09(+0.44%) |
Jun 06, 2022 | 20.21 | 20.42 | 19.87 | 20.08 | 848,770 | +0.29(+1.48%) |
Jun 03, 2022 | 20.04 | 20.08 | 19.69 | 19.78 | 500,916 | -0.70(-3.43%) |
Jun 02, 2022 | 19.64 | 20.49 | 19.64 | 20.48 | 743,575 | +0.68(+3.45%) |
Jun 01, 2022 | 20.08 | 20.28 | 19.34 | 19.80 | 730,525 | -0.15(-0.73%) |
May 31, 2022 | 20.10 | 20.10 | 19.60 | 19.95 | 883,637 | -0.11(-0.54%) |
May 27, 2022 | 19.62 | 20.07 | 19.62 | 20.06 | 753,208 | +0.73(+3.79%) |
May 26, 2022 | 18.56 | 19.52 | 18.45 | 19.32 | 697,121 | +0.71(+3.83%) |
May 25, 2022 | 18.17 | 18.79 | 18.14 | 18.61 | 663,174 | +0.36(+1.98%) |
May 24, 2022 | 18.40 | 18.49 | 17.84 | 18.25 | 844,447 | -0.43(-2.30%) |
May 23, 2022 | 18.84 | 19.06 | 18.52 | 18.68 | 848,724 | -0.05(-0.26%) |
May 20, 2022 | 19.08 | 19.12 | 17.96 | 18.73 | 779,493 | +0.15(+0.79%) |
May 19, 2022 | 18.65 | 19.03 | 18.50 | 18.58 | 768,178 | -0.22(-1.19%) |
May 18, 2022 | 19.20 | 19.59 | 18.77 | 18.81 | 731,789 | -0.81(-4.13%) |
May 17, 2022 | 19.20 | 19.72 | 19.00 | 19.62 | 736,240 | +0.99(+5.29%) |
May 16, 2022 | 18.66 | 18.98 | 18.41 | 18.63 | 693,029 | -0.28(-1.50%) |
May 13, 2022 | 18.53 | 19.21 | 18.37 | 18.91 | 906,099 | +0.76(+4.19%) |
May 12, 2022 | 17.86 | 18.49 | 17.62 | 18.15 | 1,367,507 | +0.21(+1.20%) |
May 11, 2022 | 18.40 | 18.75 | 17.86 | 17.94 | 882,977 | -0.64(-3.47%) |
May 10, 2022 | 18.55 | 18.81 | 17.93 | 18.58 | 1,021,848 | +0.45(+2.48%) |
May 09, 2022 | 18.45 | 18.79 | 18.03 | 18.13 | 1,346,208 | -0.84(-4.42%) |
May 06, 2022 | 18.40 | 19.49 | 18.19 | 18.97 | 1,529,392 | +0.36(+1.94%) |
May 05, 2022 | 18.66 | 18.86 | 18.20 | 18.61 | 1,580,807 | -0.49(-2.56%) |
May 04, 2022 | 17.97 | 19.13 | 17.83 | 19.10 | 1,371,956 | +1.18(+6.59%) |
May 03, 2022 | 18.74 | 18.74 | 17.71 | 17.92 | 1,786,933 | -1.12(-5.89%) |