Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.26 | 21.87 | 21.09 | 21.50 | 69,916 | +0.31(+1.44%) |
Jul 28, 2022 | 21.20 | 21.22 | 21.13 | 21.20 | 18,914 | +0.20(+0.93%) |
Jul 27, 2022 | 21.10 | 21.11 | 20.79 | 21.00 | 27,455 | -0.06(-0.28%) |
Jul 26, 2022 | 21.20 | 21.20 | 20.68 | 21.06 | 36,511 | -0.10(-0.48%) |
Jul 25, 2022 | 20.80 | 21.20 | 20.46 | 21.16 | 46,920 | +0.30(+1.42%) |
Jul 22, 2022 | 21.14 | 21.20 | 20.70 | 20.86 | 27,330 | -0.06(-0.28%) |
Jul 21, 2022 | 21.03 | 21.09 | 20.66 | 20.92 | 23,447 | -0.03(-0.12%) |
Jul 20, 2022 | 20.90 | 20.95 | 20.68 | 20.95 | 15,269 | +0.30(+1.44%) |
Jul 19, 2022 | 20.61 | 20.86 | 20.54 | 20.65 | 30,582 | +0.26(+1.29%) |
Jul 18, 2022 | 20.41 | 20.83 | 20.27 | 20.39 | 30,191 | +0.02(+0.08%) |
Jul 15, 2022 | 20.29 | 20.58 | 20.21 | 20.37 | 22,024 | +0.19(+0.92%) |
Jul 14, 2022 | 20.26 | 20.67 | 20.05 | 20.18 | 24,312 | -0.33(-1.61%) |
Jul 13, 2022 | 20.17 | 20.59 | 20.12 | 20.52 | 28,591 | +0.29(+1.43%) |
Jul 12, 2022 | 20.18 | 20.47 | 20.07 | 20.23 | 32,748 | -0.14(-0.71%) |
Jul 11, 2022 | 20.52 | 20.83 | 20.29 | 20.37 | 44,078 | -0.36(-1.76%) |
Jul 08, 2022 | 20.65 | 20.75 | 20.46 | 20.74 | 24,479 | +0.14(+0.66%) |
Jul 07, 2022 | 20.08 | 20.68 | 20.08 | 20.60 | 25,586 | +0.47(+2.32%) |
Jul 06, 2022 | 20.61 | 20.62 | 19.85 | 20.13 | 55,882 | -0.52(-2.51%) |
Jul 05, 2022 | 20.87 | 21.02 | 20.10 | 20.65 | 37,147 | -0.37(-1.78%) |
Jul 01, 2022 | 21.05 | 21.15 | 20.85 | 21.03 | 18,464 | -0.12(-0.56%) |
Jun 30, 2022 | 21.05 | 21.31 | 20.65 | 21.14 | 31,336 | -0.01(-0.04%) |
Jun 29, 2022 | 21.39 | 21.49 | 21.07 | 21.15 | 25,131 | -0.37(-1.74%) |
Jun 28, 2022 | 21.38 | 21.56 | 21.22 | 21.53 | 63,814 | +0.03(+0.16%) |
Jun 27, 2022 | 21.01 | 21.53 | 20.75 | 21.49 | 132,224 | +0.48(+2.30%) |
Jun 24, 2022 | 20.07 | 21.06 | 20.02 | 21.01 | 51,238 | +0.99(+4.96%) |
Jun 23, 2022 | 19.90 | 20.19 | 19.65 | 20.02 | 54,944 | +0.10(+0.51%) |
Jun 22, 2022 | 19.65 | 19.97 | 19.35 | 19.91 | 58,985 | +0.15(+0.77%) |
Jun 21, 2022 | 19.95 | 20.30 | 19.68 | 19.76 | 47,891 | -0.12(-0.60%) |
Jun 17, 2022 | 20.20 | 20.20 | 18.74 | 19.88 | 279,490 | -0.38(-1.89%) |
Jun 16, 2022 | 21.50 | 21.50 | 20.14 | 20.26 | 182,146 | -1.34(-6.21%) |
Jun 15, 2022 | 21.65 | 21.77 | 21.25 | 21.60 | 66,287 | -0.26(-1.20%) |
Jun 14, 2022 | 22.07 | 22.28 | 21.70 | 21.87 | 57,688 | -0.23(-1.04%) |
Jun 13, 2022 | 22.35 | 22.36 | 21.43 | 22.09 | 163,713 | -0.37(-1.63%) |
Jun 10, 2022 | 22.62 | 22.66 | 22.24 | 22.46 | 39,358 | -0.25(-1.12%) |
Jun 09, 2022 | 22.81 | 23.07 | 22.62 | 22.71 | 22,160 | -0.24(-1.04%) |
Jun 08, 2022 | 23.53 | 23.53 | 22.74 | 22.95 | 22,976 | -0.31(-1.31%) |
Jun 07, 2022 | 23.09 | 23.32 | 23.06 | 23.26 | 11,764 | +0.17(+0.74%) |
Jun 06, 2022 | 23.10 | 23.22 | 22.93 | 23.09 | 19,511 | -0.01(-0.04%) |
Jun 03, 2022 | 23.43 | 23.46 | 22.93 | 23.10 | 24,199 | -0.33(-1.41%) |
Jun 02, 2022 | 22.82 | 23.53 | 22.66 | 23.43 | 36,269 | +0.83(+3.68%) |
Jun 01, 2022 | 22.78 | 22.93 | 22.46 | 22.60 | 47,715 | +0.10(+0.45%) |
May 31, 2022 | 23.42 | 23.67 | 22.45 | 22.49 | 80,804 | -1.10(-4.68%) |
May 27, 2022 | 23.37 | 24.08 | 23.37 | 23.60 | 38,031 | +0.25(+1.05%) |
May 26, 2022 | 23.22 | 23.72 | 23.13 | 23.35 | 29,456 | +0.29(+1.25%) |
May 25, 2022 | 22.98 | 23.34 | 22.76 | 23.06 | 44,906 | -0.07(-0.29%) |
May 24, 2022 | 22.44 | 23.21 | 22.28 | 23.13 | 49,383 | +0.84(+3.77%) |
May 23, 2022 | 21.86 | 22.57 | 21.79 | 22.29 | 51,638 | +0.32(+1.47%) |
May 20, 2022 | 22.71 | 22.75 | 21.49 | 21.97 | 137,145 | -0.44(-1.97%) |
May 19, 2022 | 22.97 | 23.13 | 22.20 | 22.41 | 56,157 | -0.98(-4.21%) |
May 18, 2022 | 23.60 | 23.60 | 22.98 | 23.39 | 56,017 | -0.23(-0.97%) |
May 17, 2022 | 23.21 | 24.02 | 23.21 | 23.62 | 44,746 | +0.38(+1.64%) |
May 16, 2022 | 22.55 | 23.48 | 22.52 | 23.24 | 37,236 | +0.54(+2.39%) |
May 13, 2022 | 22.07 | 23.03 | 22.05 | 22.70 | 66,031 | +0.76(+3.44%) |
May 12, 2022 | 22.41 | 22.41 | 21.72 | 21.94 | 113,802 | -0.57(-2.53%) |
May 11, 2022 | 22.65 | 23.38 | 22.51 | 22.51 | 74,850 | -0.13(-0.59%) |
May 10, 2022 | 22.81 | 23.15 | 22.32 | 22.65 | 69,666 | -0.15(-0.66%) |
May 09, 2022 | 23.44 | 23.53 | 22.65 | 22.80 | 86,776 | -0.50(-2.15%) |
May 06, 2022 | 23.19 | 23.50 | 23.11 | 23.30 | 48,604 | +0.08(+0.32%) |
May 05, 2022 | 23.52 | 23.66 | 22.83 | 23.22 | 68,593 | -0.22(-0.93%) |
May 04, 2022 | 23.15 | 23.71 | 23.05 | 23.44 | 62,533 | +0.42(+1.81%) |
May 03, 2022 | 21.74 | 23.20 | 21.74 | 23.02 | 57,749 | +0.91(+4.11%) |