Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.27 | 20.44 | 20.19 | 20.21 | 156,723 | -0.10(-0.47%) |
Jul 28, 2022 | 20.12 | 20.40 | 19.85 | 20.30 | 55,957 | +0.10(+0.48%) |
Jul 27, 2022 | 19.92 | 20.39 | 19.82 | 20.21 | 104,771 | +0.42(+2.14%) |
Jul 26, 2022 | 19.39 | 19.78 | 19.36 | 19.78 | 134,598 | +0.43(+2.24%) |
Jul 25, 2022 | 19.52 | 19.62 | 19.23 | 19.35 | 248,805 | -0.08(-0.40%) |
Jul 22, 2022 | 19.63 | 19.70 | 19.23 | 19.43 | 113,730 | -0.17(-0.88%) |
Jul 21, 2022 | 19.51 | 19.65 | 19.17 | 19.60 | 58,202 | -0.04(-0.20%) |
Jul 20, 2022 | 19.34 | 19.72 | 19.12 | 19.64 | 158,541 | +0.29(+1.49%) |
Jul 19, 2022 | 19.00 | 19.44 | 19.00 | 19.35 | 70,908 | +0.41(+2.19%) |
Jul 18, 2022 | 19.19 | 19.19 | 18.89 | 18.94 | 68,927 | -0.05(-0.25%) |
Jul 15, 2022 | 19.01 | 19.30 | 18.56 | 18.98 | 202,293 | +0.36(+1.91%) |
Jul 14, 2022 | 18.44 | 18.67 | 18.26 | 18.63 | 79,070 | -0.03(-0.15%) |
Jul 13, 2022 | 18.57 | 18.80 | 18.43 | 18.66 | 276,126 | +0.01(+0.05%) |
Jul 12, 2022 | 18.67 | 18.83 | 18.45 | 18.65 | 102,257 | -0.14(-0.77%) |
Jul 11, 2022 | 19.34 | 19.36 | 18.67 | 18.79 | 109,514 | -0.78(-3.99%) |
Jul 08, 2022 | 18.93 | 19.64 | 18.92 | 19.57 | 198,615 | +0.48(+2.52%) |
Jul 07, 2022 | 18.89 | 19.24 | 18.84 | 19.09 | 135,212 | +0.27(+1.43%) |
Jul 06, 2022 | 18.51 | 18.82 | 18.40 | 18.82 | 93,720 | +0.17(+0.93%) |
Jul 05, 2022 | 18.36 | 18.65 | 18.19 | 18.65 | 147,293 | +0.06(+0.31%) |
Jul 01, 2022 | 18.20 | 18.62 | 18.13 | 18.59 | 97,382 | +0.31(+1.69%) |
Jun 30, 2022 | 17.87 | 18.33 | 17.70 | 18.28 | 118,470 | +0.34(+1.88%) |
Jun 29, 2022 | 18.20 | 18.29 | 17.85 | 17.94 | 73,212 | -0.19(-1.06%) |
Jun 28, 2022 | 18.48 | 18.84 | 18.11 | 18.14 | 115,964 | -0.21(-1.16%) |
Jun 27, 2022 | 18.45 | 18.62 | 18.28 | 18.35 | 98,972 | -0.09(-0.47%) |
Jun 24, 2022 | 17.90 | 18.51 | 17.83 | 18.44 | 261,348 | +0.65(+3.63%) |
Jun 23, 2022 | 17.50 | 17.86 | 17.50 | 17.79 | 96,706 | +0.26(+1.48%) |
Jun 22, 2022 | 17.75 | 18.10 | 17.49 | 17.53 | 145,894 | -0.47(-2.61%) |
Jun 21, 2022 | 17.54 | 18.33 | 17.51 | 18.00 | 174,802 | +0.57(+3.30%) |
Jun 17, 2022 | 17.68 | 17.96 | 17.39 | 17.42 | 262,495 | -0.26(-1.46%) |
Jun 16, 2022 | 17.94 | 17.94 | 17.20 | 17.68 | 153,278 | -0.47(-2.59%) |
Jun 15, 2022 | 18.19 | 18.69 | 18.00 | 18.15 | 151,489 | +0.15(+0.85%) |
Jun 14, 2022 | 18.19 | 18.31 | 17.81 | 18.00 | 147,928 | -0.20(-1.10%) |
Jun 13, 2022 | 18.54 | 18.63 | 18.10 | 18.20 | 138,914 | -0.62(-3.31%) |
Jun 10, 2022 | 18.92 | 19.04 | 18.72 | 18.82 | 332,961 | -0.28(-1.45%) |
Jun 09, 2022 | 19.38 | 19.61 | 19.05 | 19.10 | 69,259 | -0.40(-2.06%) |
Jun 08, 2022 | 19.78 | 19.91 | 19.40 | 19.50 | 79,294 | -0.39(-1.97%) |
Jun 07, 2022 | 19.54 | 20.07 | 19.54 | 19.90 | 85,706 | +0.23(+1.17%) |
Jun 06, 2022 | 19.77 | 19.98 | 19.54 | 19.67 | 100,116 | +0.12(+0.64%) |
Jun 03, 2022 | 20.01 | 20.04 | 19.51 | 19.54 | 86,502 | -0.53(-2.63%) |
Jun 02, 2022 | 19.95 | 20.11 | 19.72 | 20.07 | 77,378 | +0.14(+0.72%) |
Jun 01, 2022 | 19.81 | 20.18 | 19.67 | 19.92 | 108,949 | +0.30(+1.51%) |
May 31, 2022 | 19.00 | 19.73 | 18.96 | 19.63 | 298,816 | +0.61(+3.22%) |
May 27, 2022 | 18.79 | 19.16 | 18.79 | 19.01 | 84,480 | +0.13(+0.71%) |
May 26, 2022 | 18.59 | 19.15 | 18.34 | 18.88 | 155,016 | +0.42(+2.28%) |
May 25, 2022 | 18.64 | 18.91 | 18.41 | 18.46 | 113,225 | -0.26(-1.38%) |
May 24, 2022 | 18.65 | 19.20 | 18.02 | 18.72 | 203,496 | +0.19(+1.03%) |
May 23, 2022 | 18.93 | 19.00 | 18.45 | 18.53 | 116,279 | -0.42(-2.22%) |
May 20, 2022 | 19.25 | 19.25 | 18.65 | 18.95 | 86,274 | -0.25(-1.30%) |
May 19, 2022 | 19.00 | 19.41 | 18.77 | 19.20 | 184,645 | +0.12(+0.65%) |
May 18, 2022 | 19.86 | 19.86 | 18.85 | 19.07 | 163,432 | -0.80(-4.00%) |
May 17, 2022 | 20.45 | 20.48 | 19.82 | 19.87 | 108,771 | -0.36(-1.80%) |
May 16, 2022 | 20.29 | 20.44 | 19.90 | 20.23 | 123,800 | -0.06(-0.28%) |
May 13, 2022 | 20.82 | 22.09 | 20.19 | 20.29 | 137,631 | -0.31(-1.49%) |
May 12, 2022 | 20.32 | 20.67 | 20.14 | 20.59 | 175,088 | +0.14(+0.70%) |
May 11, 2022 | 22.78 | 22.86 | 20.38 | 20.45 | 188,754 | -2.33(-10.22%) |
May 10, 2022 | 22.80 | 23.06 | 22.46 | 22.78 | 181,667 | +0.02(+0.08%) |
May 09, 2022 | 22.71 | 22.95 | 22.51 | 22.76 | 131,707 | -0.10(-0.42%) |
May 06, 2022 | 23.07 | 23.08 | 22.59 | 22.86 | 258,746 | -0.31(-1.32%) |
May 05, 2022 | 23.57 | 23.67 | 22.86 | 23.16 | 515,178 | -0.57(-2.42%) |
May 04, 2022 | 23.04 | 23.74 | 22.98 | 23.74 | 113,970 | +0.70(+3.04%) |
May 03, 2022 | 22.76 | 23.09 | 22.14 | 23.04 | 118,290 | +0.29(+1.26%) |