Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.79 | 20.29 | 19.77 | 20.23 | 888,712 | +0.83(+4.27%) |
Jul 28, 2022 | 19.54 | 19.65 | 19.05 | 19.40 | 756,508 | +0.08(+0.44%) |
Jul 27, 2022 | 19.01 | 19.41 | 18.81 | 19.32 | 786,661 | +0.46(+2.45%) |
Jul 26, 2022 | 19.26 | 19.33 | 18.72 | 18.86 | 646,105 | -0.14(-0.74%) |
Jul 25, 2022 | 18.51 | 19.01 | 18.33 | 19.00 | 788,379 | +0.73(+4.02%) |
Jul 22, 2022 | 18.46 | 18.70 | 18.16 | 18.26 | 798,342 | -0.19(-1.02%) |
Jul 21, 2022 | 18.30 | 18.46 | 17.91 | 18.45 | 1,257,730 | -0.34(-1.81%) |
Jul 20, 2022 | 18.38 | 18.86 | 18.27 | 18.79 | 793,421 | +0.25(+1.32%) |
Jul 19, 2022 | 17.96 | 18.58 | 17.93 | 18.55 | 816,664 | +0.58(+3.25%) |
Jul 18, 2022 | 17.96 | 18.23 | 17.89 | 17.96 | 1,092,223 | +0.39(+2.20%) |
Jul 15, 2022 | 17.61 | 17.62 | 17.26 | 17.58 | 930,858 | +0.31(+1.80%) |
Jul 14, 2022 | 17.00 | 17.27 | 16.71 | 17.26 | 1,492,283 | -0.30(-1.72%) |
Jul 13, 2022 | 17.29 | 17.90 | 17.29 | 17.57 | 2,022,867 | +0.00(+0.00%) |
Jul 12, 2022 | 17.47 | 17.67 | 17.25 | 17.57 | 1,057,916 | -0.36(-2.00%) |
Jul 11, 2022 | 17.87 | 18.08 | 17.68 | 17.92 | 656,880 | -0.19(-1.04%) |
Jul 08, 2022 | 18.32 | 18.41 | 17.85 | 18.11 | 768,772 | +0.00(+0.00%) |
Jul 07, 2022 | 17.86 | 18.25 | 17.86 | 18.11 | 1,236,898 | +0.70(+4.00%) |
Jul 06, 2022 | 17.53 | 17.84 | 16.88 | 17.41 | 2,979,962 | -0.33(-1.86%) |
Jul 05, 2022 | 18.19 | 18.19 | 17.36 | 17.74 | 2,198,438 | -0.78(-4.22%) |
Jul 01, 2022 | 18.47 | 18.60 | 17.90 | 18.53 | 1,273,766 | +0.25(+1.34%) |
Jun 30, 2022 | 18.29 | 18.75 | 18.11 | 18.28 | 2,176,311 | -0.43(-2.32%) |
Jun 29, 2022 | 19.66 | 19.72 | 18.67 | 18.72 | 1,909,849 | -0.67(-3.45%) |
Jun 28, 2022 | 19.38 | 19.70 | 19.09 | 19.38 | 1,585,708 | +0.51(+2.70%) |
Jun 27, 2022 | 18.56 | 19.01 | 18.51 | 18.88 | 1,571,230 | +0.56(+3.04%) |
Jun 24, 2022 | 18.31 | 18.68 | 18.08 | 18.32 | 1,628,812 | +0.32(+1.78%) |
Jun 23, 2022 | 18.85 | 18.96 | 17.72 | 18.00 | 2,571,715 | -0.74(-3.92%) |
Jun 22, 2022 | 18.69 | 19.09 | 18.51 | 18.73 | 1,861,962 | -0.86(-4.38%) |
Jun 21, 2022 | 19.11 | 19.72 | 19.11 | 19.59 | 1,782,558 | +0.96(+5.16%) |
Jun 17, 2022 | 19.66 | 19.76 | 18.40 | 18.63 | 3,580,964 | -1.11(-5.64%) |
Jun 16, 2022 | 20.40 | 20.48 | 19.59 | 19.74 | 2,659,007 | -1.20(-5.75%) |
Jun 15, 2022 | 21.33 | 21.44 | 20.57 | 20.95 | 2,557,066 | -0.39(-1.84%) |
Jun 14, 2022 | 21.74 | 22.03 | 21.04 | 21.34 | 2,155,064 | -0.05(-0.22%) |
Jun 13, 2022 | 21.83 | 21.88 | 20.93 | 21.39 | 3,289,492 | -1.18(-5.21%) |
Jun 10, 2022 | 22.75 | 23.03 | 22.29 | 22.56 | 2,208,349 | -0.41(-1.79%) |
Jun 09, 2022 | 23.33 | 23.42 | 22.94 | 22.97 | 1,651,456 | -0.52(-2.22%) |
Jun 08, 2022 | 23.61 | 23.77 | 23.36 | 23.50 | 1,644,097 | -0.04(-0.16%) |
Jun 07, 2022 | 22.76 | 23.53 | 22.75 | 23.53 | 2,196,091 | +0.76(+3.32%) |
Jun 06, 2022 | 22.88 | 22.90 | 22.62 | 22.78 | 1,332,899 | +0.01(+0.04%) |
Jun 03, 2022 | 22.50 | 22.83 | 22.50 | 22.77 | 1,169,549 | +0.27(+1.20%) |
Jun 02, 2022 | 22.38 | 22.64 | 22.25 | 22.50 | 1,117,242 | -0.04(-0.17%) |
Jun 01, 2022 | 22.38 | 22.68 | 22.19 | 22.53 | 1,610,999 | +0.44(+1.98%) |
May 31, 2022 | 22.78 | 22.93 | 21.99 | 22.10 | 1,868,720 | -0.35(-1.58%) |
May 27, 2022 | 21.97 | 22.46 | 21.86 | 22.45 | 1,411,027 | +0.42(+1.91%) |
May 26, 2022 | 21.93 | 22.20 | 21.88 | 22.03 | 1,916,809 | +0.28(+1.29%) |
May 25, 2022 | 21.35 | 21.78 | 21.32 | 21.75 | 1,934,078 | +0.49(+2.33%) |
May 24, 2022 | 20.98 | 21.34 | 20.78 | 21.26 | 2,297,281 | +0.07(+0.31%) |
May 23, 2022 | 20.82 | 21.26 | 20.71 | 21.19 | 2,306,082 | +0.60(+2.90%) |
May 20, 2022 | 20.74 | 20.99 | 20.18 | 20.59 | 1,702,489 | +0.09(+0.46%) |
May 19, 2022 | 20.15 | 20.85 | 20.11 | 20.50 | 2,582,476 | -0.07(-0.36%) |
May 18, 2022 | 21.26 | 21.30 | 20.31 | 20.57 | 1,902,610 | -0.55(-2.61%) |
May 17, 2022 | 21.12 | 21.24 | 20.89 | 21.13 | 2,452,758 | +0.28(+1.34%) |
May 16, 2022 | 20.36 | 21.05 | 20.36 | 20.85 | 2,305,321 | +0.53(+2.62%) |
May 13, 2022 | 19.97 | 20.42 | 19.95 | 20.31 | 1,529,495 | +0.67(+3.42%) |
May 12, 2022 | 19.58 | 19.66 | 19.05 | 19.64 | 2,175,600 | +0.06(+0.29%) |
May 11, 2022 | 19.71 | 20.28 | 19.55 | 19.59 | 3,128,758 | +0.24(+1.25%) |
May 10, 2022 | 19.48 | 19.87 | 18.93 | 19.34 | 2,657,358 | +0.12(+0.63%) |
May 09, 2022 | 20.57 | 20.57 | 19.14 | 19.22 | 3,044,432 | -1.78(-8.49%) |
May 06, 2022 | 20.72 | 21.02 | 20.29 | 21.00 | 2,606,220 | +0.51(+2.50%) |
May 05, 2022 | 20.95 | 20.98 | 20.02 | 20.49 | 2,798,564 | -0.35(-1.66%) |
May 04, 2022 | 20.43 | 20.88 | 20.11 | 20.84 | 3,005,786 | +0.82(+4.10%) |
May 03, 2022 | 19.45 | 20.10 | 19.45 | 20.02 | 2,412,008 | +0.61(+3.12%) |