Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.50 | 20.56 | 20.24 | 20.48 | 333,901 | -0.63(-3.00%) |
Jul 28, 2022 | 21.23 | 21.29 | 20.60 | 21.12 | 659,244 | -0.30(-1.41%) |
Jul 27, 2022 | 21.25 | 21.45 | 20.90 | 21.42 | 92,985 | +0.28(+1.34%) |
Jul 26, 2022 | 21.51 | 21.64 | 21.09 | 21.14 | 89,700 | -0.13(-0.60%) |
Jul 25, 2022 | 21.24 | 21.34 | 21.05 | 21.27 | 145,972 | +0.08(+0.37%) |
Jul 22, 2022 | 21.71 | 21.71 | 21.10 | 21.19 | 149,537 | -0.61(-2.78%) |
Jul 21, 2022 | 21.55 | 21.89 | 21.50 | 21.79 | 375,618 | +0.13(+0.59%) |
Jul 20, 2022 | 21.74 | 21.92 | 21.52 | 21.67 | 226,814 | -0.13(-0.58%) |
Jul 19, 2022 | 21.88 | 21.90 | 21.60 | 21.79 | 455,073 | +0.05(+0.22%) |
Jul 18, 2022 | 21.85 | 22.16 | 21.68 | 21.74 | 241,534 | +0.36(+1.69%) |
Jul 15, 2022 | 21.30 | 21.38 | 20.88 | 21.38 | 280,732 | -0.15(-0.68%) |
Jul 14, 2022 | 21.73 | 21.73 | 21.34 | 21.53 | 433,024 | -0.20(-0.94%) |
Jul 13, 2022 | 21.34 | 21.95 | 21.09 | 21.73 | 192,246 | +0.05(+0.23%) |
Jul 12, 2022 | 21.68 | 21.81 | 21.33 | 21.68 | 415,893 | -0.01(-0.05%) |
Jul 11, 2022 | 22.12 | 22.14 | 21.62 | 21.69 | 807,992 | -1.34(-5.81%) |
Jul 08, 2022 | 23.01 | 23.26 | 22.86 | 23.03 | 197,941 | -0.38(-1.63%) |
Jul 07, 2022 | 23.11 | 23.54 | 23.07 | 23.41 | 394,609 | +0.76(+3.36%) |
Jul 06, 2022 | 22.85 | 22.88 | 22.32 | 22.65 | 1,222,213 | -0.56(-2.40%) |
Jul 05, 2022 | 22.64 | 23.21 | 22.45 | 23.21 | 1,280,467 | +0.01(+0.04%) |
Jul 01, 2022 | 23.11 | 23.31 | 22.85 | 23.20 | 144,629 | +0.07(+0.30%) |
Jun 30, 2022 | 23.07 | 23.20 | 22.61 | 23.13 | 195,289 | -0.01(-0.04%) |
Jun 29, 2022 | 22.99 | 23.30 | 22.83 | 23.14 | 544,282 | -0.37(-1.57%) |
Jun 28, 2022 | 23.85 | 24.06 | 23.42 | 23.51 | 270,351 | +0.18(+0.75%) |
Jun 27, 2022 | 23.76 | 23.86 | 23.29 | 23.33 | 274,373 | +0.16(+0.67%) |
Jun 24, 2022 | 22.93 | 23.22 | 22.83 | 23.18 | 306,049 | +0.83(+3.70%) |
Jun 23, 2022 | 22.37 | 22.62 | 22.07 | 22.35 | 118,328 | +0.54(+2.46%) |
Jun 22, 2022 | 21.65 | 22.05 | 21.65 | 21.82 | 186,218 | -0.37(-1.67%) |
Jun 21, 2022 | 22.08 | 22.26 | 21.91 | 22.19 | 318,260 | +0.69(+3.22%) |
Jun 17, 2022 | 21.87 | 21.91 | 21.25 | 21.49 | 118,731 | +0.57(+2.75%) |
Jun 16, 2022 | 20.90 | 21.10 | 20.64 | 20.92 | 123,017 | -0.77(-3.55%) |
Jun 15, 2022 | 21.40 | 21.89 | 21.22 | 21.69 | 124,726 | +0.44(+2.06%) |
Jun 14, 2022 | 20.74 | 21.38 | 20.64 | 21.25 | 101,175 | +1.20(+5.97%) |
Jun 13, 2022 | 20.70 | 20.73 | 19.93 | 20.05 | 171,052 | -1.22(-5.72%) |
Jun 10, 2022 | 21.52 | 21.67 | 21.11 | 21.27 | 131,471 | +0.22(+1.06%) |
Jun 09, 2022 | 21.51 | 21.53 | 21.00 | 21.05 | 189,388 | -1.35(-6.04%) |
Jun 08, 2022 | 21.91 | 22.51 | 21.72 | 22.40 | 138,935 | +0.93(+4.36%) |
Jun 07, 2022 | 20.97 | 21.47 | 20.85 | 21.46 | 448,606 | +0.46(+2.18%) |
Jun 06, 2022 | 21.15 | 21.42 | 20.89 | 21.01 | 154,302 | +0.88(+4.35%) |
Jun 03, 2022 | 20.41 | 20.47 | 20.07 | 20.13 | 64,939 | -0.46(-2.22%) |
Jun 02, 2022 | 19.93 | 20.63 | 19.88 | 20.59 | 96,358 | +0.80(+4.04%) |
Jun 01, 2022 | 20.09 | 20.32 | 19.60 | 19.79 | 263,159 | -0.13(-0.64%) |
May 31, 2022 | 20.16 | 20.31 | 19.85 | 19.92 | 358,590 | +0.96(+5.09%) |
May 27, 2022 | 18.85 | 18.97 | 18.47 | 18.95 | 677,929 | +0.25(+1.35%) |
May 26, 2022 | 17.98 | 18.80 | 17.98 | 18.70 | 92,538 | +0.81(+4.52%) |
May 25, 2022 | 17.74 | 17.99 | 17.62 | 17.89 | 88,334 | +0.32(+1.83%) |
May 24, 2022 | 18.02 | 18.02 | 17.43 | 17.57 | 67,122 | -0.93(-5.00%) |
May 23, 2022 | 18.59 | 18.59 | 18.25 | 18.49 | 203,066 | -0.11(-0.58%) |
May 20, 2022 | 18.92 | 19.11 | 18.27 | 18.60 | 49,782 | -0.14(-0.73%) |
May 19, 2022 | 18.36 | 18.93 | 18.36 | 18.74 | 223,192 | +0.49(+2.67%) |
May 18, 2022 | 18.51 | 18.82 | 18.17 | 18.25 | 81,288 | -0.40(-2.14%) |
May 17, 2022 | 18.80 | 19.08 | 18.43 | 18.65 | 72,986 | +0.67(+3.74%) |
May 16, 2022 | 17.99 | 18.29 | 17.82 | 17.98 | 109,984 | +0.01(+0.05%) |
May 13, 2022 | 17.42 | 17.98 | 17.34 | 17.97 | 116,594 | +1.04(+6.16%) |
May 12, 2022 | 16.73 | 17.23 | 16.20 | 16.93 | 415,493 | +0.15(+0.87%) |
May 11, 2022 | 17.31 | 17.58 | 16.75 | 16.78 | 137,128 | +0.02(+0.12%) |
May 10, 2022 | 17.03 | 17.14 | 16.49 | 16.76 | 141,448 | +0.27(+1.65%) |
May 09, 2022 | 16.98 | 17.19 | 16.40 | 16.49 | 200,429 | -0.98(-5.63%) |
May 06, 2022 | 17.83 | 17.83 | 17.35 | 17.47 | 77,367 | -0.61(-3.39%) |
May 05, 2022 | 18.74 | 18.77 | 17.93 | 18.09 | 37,036 | -1.25(-6.45%) |
May 04, 2022 | 18.69 | 19.35 | 18.58 | 19.33 | 64,326 | +0.19(+1.02%) |
May 03, 2022 | 19.14 | 19.35 | 19.00 | 19.14 | 126,550 | +0.20(+1.08%) |