Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.47 | 20.90 | 20.46 | 20.71 | 127,278 | +0.14(+0.67%) |
Jul 28, 2022 | 20.14 | 20.57 | 20.03 | 20.57 | 41,741 | +0.48(+2.39%) |
Jul 27, 2022 | 19.89 | 20.13 | 19.80 | 20.09 | 56,749 | +0.41(+2.09%) |
Jul 26, 2022 | 19.54 | 19.79 | 19.54 | 19.68 | 33,317 | +0.16(+0.83%) |
Jul 25, 2022 | 19.37 | 19.71 | 19.37 | 19.51 | 62,027 | +0.27(+1.38%) |
Jul 22, 2022 | 19.37 | 19.45 | 19.15 | 19.25 | 49,425 | -0.07(-0.36%) |
Jul 21, 2022 | 19.27 | 19.33 | 19.06 | 19.32 | 79,817 | +0.08(+0.40%) |
Jul 20, 2022 | 19.15 | 19.54 | 18.96 | 19.24 | 55,316 | +0.15(+0.76%) |
Jul 19, 2022 | 18.74 | 19.24 | 18.74 | 19.09 | 136,506 | +0.45(+2.44%) |
Jul 18, 2022 | 18.86 | 19.00 | 18.64 | 18.64 | 93,441 | -0.12(-0.64%) |
Jul 15, 2022 | 18.53 | 18.79 | 18.42 | 18.76 | 420,702 | +0.39(+2.10%) |
Jul 14, 2022 | 18.42 | 18.43 | 18.07 | 18.37 | 90,877 | -0.06(-0.33%) |
Jul 13, 2022 | 18.43 | 18.61 | 18.22 | 18.43 | 93,974 | +0.01(+0.05%) |
Jul 12, 2022 | 18.95 | 19.08 | 18.43 | 18.43 | 131,793 | -0.49(-2.58%) |
Jul 11, 2022 | 19.19 | 19.37 | 18.78 | 18.91 | 164,118 | -0.45(-2.30%) |
Jul 08, 2022 | 19.47 | 19.47 | 19.25 | 19.36 | 54,757 | -0.04(-0.23%) |
Jul 07, 2022 | 19.57 | 19.88 | 19.39 | 19.40 | 58,290 | +0.06(+0.31%) |
Jul 06, 2022 | 19.42 | 19.59 | 19.23 | 19.34 | 67,562 | -0.08(-0.39%) |
Jul 05, 2022 | 19.82 | 19.82 | 18.99 | 19.42 | 71,973 | -0.44(-2.23%) |
Jul 01, 2022 | 19.65 | 19.95 | 19.17 | 19.86 | 92,300 | +0.32(+1.61%) |
Jun 30, 2022 | 19.37 | 19.68 | 18.90 | 19.55 | 109,342 | +0.32(+1.64%) |
Jun 29, 2022 | 19.23 | 19.29 | 19.00 | 19.23 | 64,507 | +0.09(+0.49%) |
Jun 28, 2022 | 19.14 | 19.45 | 18.96 | 19.14 | 82,609 | +0.19(+0.99%) |
Jun 27, 2022 | 18.71 | 18.99 | 18.59 | 18.95 | 82,039 | +0.30(+1.60%) |
Jun 24, 2022 | 18.45 | 18.70 | 18.31 | 18.65 | 69,069 | +0.37(+2.05%) |
Jun 23, 2022 | 18.11 | 18.31 | 17.96 | 18.28 | 70,455 | +0.26(+1.47%) |
Jun 22, 2022 | 18.02 | 18.42 | 17.91 | 18.02 | 86,476 | -0.09(-0.52%) |
Jun 21, 2022 | 18.10 | 18.23 | 17.93 | 18.11 | 83,988 | +0.32(+1.77%) |
Jun 17, 2022 | 18.18 | 18.19 | 17.74 | 17.79 | 116,520 | -0.18(-1.00%) |
Jun 16, 2022 | 18.73 | 18.73 | 17.75 | 17.97 | 177,090 | -1.06(-5.59%) |
Jun 15, 2022 | 19.13 | 19.45 | 18.78 | 19.04 | 70,551 | -0.04(-0.22%) |
Jun 14, 2022 | 19.81 | 19.93 | 19.01 | 19.08 | 109,200 | -0.55(-2.78%) |
Jun 13, 2022 | 20.64 | 20.87 | 19.60 | 19.63 | 112,224 | -1.38(-6.57%) |
Jun 10, 2022 | 21.30 | 21.38 | 20.89 | 21.01 | 53,178 | -0.48(-2.23%) |
Jun 09, 2022 | 21.80 | 21.95 | 21.43 | 21.48 | 52,537 | -0.28(-1.28%) |
Jun 08, 2022 | 21.98 | 21.98 | 21.69 | 21.76 | 61,087 | -0.25(-1.15%) |
Jun 07, 2022 | 21.72 | 22.02 | 21.60 | 22.02 | 39,797 | +0.33(+1.52%) |
Jun 06, 2022 | 21.76 | 21.97 | 21.69 | 21.69 | 33,873 | -0.04(-0.19%) |
Jun 03, 2022 | 21.76 | 21.86 | 21.63 | 21.73 | 45,227 | -0.28(-1.27%) |
Jun 02, 2022 | 21.98 | 22.06 | 21.73 | 22.01 | 55,714 | -0.03(-0.12%) |
Jun 01, 2022 | 21.82 | 22.07 | 21.66 | 22.04 | 88,352 | +0.27(+1.25%) |
May 31, 2022 | 21.79 | 21.88 | 21.54 | 21.76 | 93,978 | -0.03(-0.12%) |
May 27, 2022 | 21.60 | 21.88 | 21.52 | 21.79 | 62,071 | +0.29(+1.34%) |
May 26, 2022 | 20.54 | 21.61 | 20.54 | 21.50 | 272,722 | +1.08(+5.27%) |
May 25, 2022 | 20.26 | 20.59 | 20.19 | 20.43 | 86,013 | +0.14(+0.67%) |
May 24, 2022 | 19.99 | 20.29 | 19.90 | 20.29 | 56,272 | +0.33(+1.66%) |
May 23, 2022 | 19.91 | 20.16 | 19.82 | 19.96 | 44,852 | +0.14(+0.68%) |
May 20, 2022 | 19.90 | 20.15 | 19.57 | 19.82 | 54,922 | -0.03(-0.17%) |
May 19, 2022 | 19.93 | 20.09 | 19.71 | 19.86 | 53,636 | -0.25(-1.26%) |
May 18, 2022 | 20.37 | 20.37 | 19.90 | 20.11 | 47,525 | -0.26(-1.29%) |
May 17, 2022 | 20.21 | 20.48 | 20.19 | 20.37 | 44,679 | +0.27(+1.33%) |
May 16, 2022 | 20.04 | 20.38 | 19.92 | 20.11 | 36,781 | +0.09(+0.44%) |
May 13, 2022 | 19.81 | 20.17 | 19.81 | 20.02 | 50,847 | +0.27(+1.37%) |
May 12, 2022 | 20.20 | 20.21 | 19.60 | 19.75 | 78,966 | -0.45(-2.22%) |
May 11, 2022 | 20.25 | 20.64 | 20.12 | 20.20 | 38,093 | -0.00(-0.01%) |
May 10, 2022 | 20.36 | 21.09 | 20.15 | 20.20 | 64,136 | -0.03(-0.17%) |
May 09, 2022 | 20.70 | 20.73 | 20.21 | 20.23 | 82,157 | -0.61(-2.95%) |
May 06, 2022 | 21.31 | 21.31 | 20.66 | 20.85 | 59,914 | -0.46(-2.17%) |
May 05, 2022 | 21.66 | 21.68 | 21.24 | 21.31 | 40,761 | -0.37(-1.71%) |
May 04, 2022 | 21.31 | 21.69 | 20.99 | 21.68 | 70,940 | +0.52(+2.47%) |
May 03, 2022 | 20.82 | 21.28 | 20.73 | 21.16 | 53,979 | +0.43(+2.07%) |