Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.92 | 21.35 | 20.86 | 21.01 | 168,740 | +0.17(+0.84%) |
Jul 28, 2022 | 20.64 | 20.91 | 20.33 | 20.84 | 169,172 | +0.14(+0.66%) |
Jul 27, 2022 | 20.45 | 20.88 | 20.43 | 20.70 | 150,636 | +0.27(+1.33%) |
Jul 26, 2022 | 20.55 | 20.77 | 20.27 | 20.43 | 203,760 | -0.12(-0.57%) |
Jul 25, 2022 | 20.27 | 20.59 | 20.24 | 20.55 | 184,508 | +0.35(+1.73%) |
Jul 22, 2022 | 20.50 | 20.75 | 20.03 | 20.20 | 139,199 | -0.42(-2.02%) |
Jul 21, 2022 | 20.64 | 20.65 | 20.29 | 20.61 | 126,811 | -0.23(-1.12%) |
Jul 20, 2022 | 20.48 | 20.94 | 20.30 | 20.85 | 144,872 | +0.37(+1.80%) |
Jul 19, 2022 | 19.64 | 20.71 | 19.64 | 20.48 | 153,845 | +1.06(+5.44%) |
Jul 18, 2022 | 19.30 | 19.97 | 19.30 | 19.42 | 137,345 | +0.21(+1.11%) |
Jul 15, 2022 | 19.25 | 19.32 | 18.81 | 19.21 | 96,750 | +0.33(+1.75%) |
Jul 14, 2022 | 18.87 | 18.98 | 18.52 | 18.88 | 88,865 | -0.10(-0.51%) |
Jul 13, 2022 | 18.53 | 19.06 | 18.34 | 18.98 | 106,647 | +0.22(+1.19%) |
Jul 12, 2022 | 18.63 | 18.99 | 18.61 | 18.75 | 91,776 | +0.08(+0.42%) |
Jul 11, 2022 | 19.05 | 19.05 | 18.59 | 18.68 | 64,876 | -0.38(-1.98%) |
Jul 08, 2022 | 18.92 | 19.38 | 18.90 | 19.05 | 90,157 | -0.03(-0.15%) |
Jul 07, 2022 | 18.74 | 19.23 | 18.74 | 19.08 | 85,583 | +0.35(+1.86%) |
Jul 06, 2022 | 18.60 | 18.94 | 18.29 | 18.73 | 113,352 | +0.06(+0.31%) |
Jul 05, 2022 | 18.58 | 19.25 | 18.24 | 18.68 | 177,274 | -0.26(-1.38%) |
Jul 01, 2022 | 19.08 | 19.29 | 18.59 | 18.94 | 168,323 | -0.28(-1.46%) |
Jun 30, 2022 | 18.35 | 19.23 | 18.26 | 19.22 | 189,621 | +0.50(+2.69%) |
Jun 29, 2022 | 18.71 | 18.91 | 18.20 | 18.71 | 126,916 | -0.05(-0.26%) |
Jun 28, 2022 | 19.33 | 19.54 | 18.71 | 18.76 | 121,336 | -0.39(-2.02%) |
Jun 27, 2022 | 18.96 | 19.22 | 18.71 | 19.15 | 216,072 | +0.32(+1.70%) |
Jun 24, 2022 | 18.20 | 18.90 | 17.79 | 18.83 | 434,820 | +0.90(+5.03%) |
Jun 23, 2022 | 18.15 | 18.21 | 17.46 | 17.93 | 155,649 | -0.24(-1.33%) |
Jun 22, 2022 | 17.74 | 18.33 | 17.74 | 18.17 | 187,089 | +0.29(+1.63%) |
Jun 21, 2022 | 17.01 | 18.03 | 16.96 | 17.88 | 239,368 | +1.01(+5.97%) |
Jun 17, 2022 | 16.71 | 17.05 | 16.21 | 16.87 | 979,731 | +0.27(+1.63%) |
Jun 16, 2022 | 17.34 | 17.36 | 16.34 | 16.60 | 309,683 | -1.07(-6.03%) |
Jun 15, 2022 | 17.98 | 18.07 | 17.49 | 17.67 | 174,573 | +0.09(+0.50%) |
Jun 14, 2022 | 17.44 | 17.71 | 17.33 | 17.58 | 170,054 | +0.15(+0.83%) |
Jun 13, 2022 | 18.00 | 18.11 | 17.30 | 17.44 | 168,922 | -0.98(-5.32%) |
Jun 10, 2022 | 18.91 | 19.09 | 18.41 | 18.41 | 186,593 | -0.75(-3.89%) |
Jun 09, 2022 | 19.22 | 19.28 | 18.99 | 19.16 | 124,197 | -0.07(-0.35%) |
Jun 08, 2022 | 19.34 | 19.43 | 19.01 | 19.23 | 121,850 | -0.31(-1.59%) |
Jun 07, 2022 | 19.29 | 19.58 | 18.98 | 19.54 | 181,517 | +0.09(+0.45%) |
Jun 06, 2022 | 19.17 | 19.51 | 18.93 | 19.45 | 162,747 | +0.47(+2.45%) |
Jun 03, 2022 | 19.18 | 19.34 | 18.93 | 18.99 | 100,238 | -0.38(-1.95%) |
Jun 02, 2022 | 19.00 | 19.41 | 18.88 | 19.36 | 113,705 | +0.47(+2.46%) |
Jun 01, 2022 | 19.44 | 19.62 | 18.87 | 18.90 | 223,873 | -0.45(-2.30%) |
May 31, 2022 | 18.92 | 19.37 | 18.81 | 19.34 | 214,387 | +0.22(+1.17%) |
May 27, 2022 | 18.92 | 19.26 | 18.80 | 19.12 | 133,492 | +0.18(+0.97%) |
May 26, 2022 | 18.81 | 19.36 | 18.59 | 18.94 | 129,091 | +0.10(+0.51%) |
May 25, 2022 | 18.58 | 19.02 | 18.58 | 18.84 | 101,075 | +0.12(+0.65%) |
May 24, 2022 | 18.41 | 18.80 | 18.07 | 18.72 | 95,764 | +0.34(+1.84%) |
May 23, 2022 | 18.16 | 18.64 | 18.13 | 18.38 | 162,152 | +0.37(+2.04%) |
May 20, 2022 | 18.96 | 19.19 | 17.75 | 18.02 | 147,269 | -0.86(-4.55%) |
May 19, 2022 | 18.37 | 19.03 | 17.98 | 18.87 | 242,091 | +0.41(+2.20%) |
May 18, 2022 | 18.50 | 19.06 | 18.33 | 18.47 | 233,687 | +0.03(+0.16%) |
May 17, 2022 | 17.91 | 18.46 | 17.91 | 18.44 | 144,738 | +0.91(+5.18%) |
May 16, 2022 | 17.14 | 17.53 | 16.96 | 17.53 | 303,320 | +0.29(+1.68%) |
May 13, 2022 | 17.01 | 17.71 | 16.72 | 17.24 | 227,053 | +0.36(+2.12%) |
May 12, 2022 | 18.49 | 18.49 | 16.58 | 16.89 | 202,281 | -0.76(-4.32%) |
May 11, 2022 | 17.88 | 18.25 | 17.62 | 17.65 | 138,773 | -0.27(-1.51%) |
May 10, 2022 | 18.53 | 18.63 | 17.73 | 17.92 | 145,260 | -0.49(-2.67%) |
May 09, 2022 | 18.25 | 18.68 | 18.22 | 18.41 | 124,496 | +0.02(+0.10%) |
May 06, 2022 | 18.41 | 18.80 | 18.17 | 18.39 | 82,416 | -0.13(-0.68%) |
May 05, 2022 | 19.14 | 19.14 | 18.28 | 18.52 | 102,645 | -0.86(-4.43%) |
May 04, 2022 | 18.96 | 19.43 | 18.74 | 19.38 | 84,371 | +0.51(+2.71%) |
May 03, 2022 | 18.73 | 19.07 | 18.57 | 18.86 | 125,857 | +0.24(+1.30%) |