Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.95 | 18.96 | 18.54 | 18.84 | 431,360 | -0.11(-0.58%) |
Jul 28, 2022 | 18.93 | 19.18 | 18.24 | 18.95 | 202,459 | +0.15(+0.80%) |
Jul 27, 2022 | 18.65 | 18.99 | 18.54 | 18.80 | 314,841 | +0.21(+1.13%) |
Jul 26, 2022 | 18.74 | 18.80 | 18.57 | 18.60 | 159,750 | -0.29(-1.53%) |
Jul 25, 2022 | 18.78 | 18.92 | 18.63 | 18.88 | 137,011 | +0.24(+1.28%) |
Jul 22, 2022 | 18.59 | 18.83 | 18.43 | 18.65 | 152,614 | +0.02(+0.11%) |
Jul 21, 2022 | 18.58 | 18.75 | 18.50 | 18.63 | 236,801 | +0.08(+0.43%) |
Jul 20, 2022 | 17.87 | 18.63 | 17.87 | 18.55 | 277,466 | +0.49(+2.70%) |
Jul 19, 2022 | 17.53 | 18.14 | 17.49 | 18.06 | 159,527 | +0.76(+4.38%) |
Jul 18, 2022 | 17.71 | 18.01 | 17.25 | 17.30 | 203,286 | -0.24(-1.36%) |
Jul 15, 2022 | 17.44 | 17.62 | 17.09 | 17.54 | 189,003 | +0.42(+2.44%) |
Jul 14, 2022 | 16.80 | 17.19 | 16.62 | 17.12 | 191,042 | +0.12(+0.70%) |
Jul 13, 2022 | 16.94 | 17.04 | 16.56 | 17.00 | 158,038 | -0.21(-1.22%) |
Jul 12, 2022 | 17.13 | 17.64 | 17.13 | 17.21 | 333,508 | -0.02(-0.12%) |
Jul 11, 2022 | 17.41 | 17.51 | 17.15 | 17.23 | 228,286 | -0.39(-2.21%) |
Jul 08, 2022 | 17.92 | 17.93 | 17.52 | 17.62 | 237,668 | -0.31(-1.72%) |
Jul 07, 2022 | 17.83 | 18.17 | 17.83 | 17.93 | 208,878 | +0.14(+0.78%) |
Jul 06, 2022 | 18.04 | 18.10 | 17.67 | 17.79 | 289,606 | -0.20(-1.11%) |
Jul 05, 2022 | 17.75 | 18.04 | 17.56 | 17.99 | 366,949 | -0.07(-0.39%) |
Jul 01, 2022 | 17.79 | 18.17 | 17.69 | 18.06 | 399,232 | +0.11(+0.61%) |
Jun 30, 2022 | 17.93 | 18.26 | 17.59 | 17.95 | 490,419 | -0.56(-3.02%) |
Jun 29, 2022 | 19.10 | 19.10 | 18.43 | 18.51 | 361,065 | -0.25(-1.33%) |
Jun 28, 2022 | 19.39 | 19.69 | 18.68 | 18.76 | 379,025 | -0.39(-2.03%) |
Jun 27, 2022 | 19.40 | 19.56 | 19.08 | 19.14 | 491,039 | -0.07(-0.36%) |
Jun 24, 2022 | 19.04 | 19.53 | 18.97 | 19.21 | 1,264,117 | +0.40(+2.12%) |
Jun 23, 2022 | 18.95 | 18.95 | 18.39 | 18.82 | 272,968 | -0.03(-0.16%) |
Jun 22, 2022 | 18.55 | 19.04 | 18.55 | 18.84 | 293,335 | +0.04(+0.21%) |
Jun 21, 2022 | 19.15 | 19.17 | 18.59 | 18.80 | 301,069 | +0.25(+1.34%) |
Jun 17, 2022 | 18.27 | 18.61 | 18.19 | 18.56 | 922,004 | +0.46(+2.53%) |
Jun 16, 2022 | 18.50 | 18.50 | 17.63 | 18.10 | 712,895 | -0.78(-4.12%) |
Jun 15, 2022 | 18.97 | 19.24 | 18.54 | 18.87 | 472,749 | -0.03(-0.16%) |
Jun 14, 2022 | 19.15 | 19.20 | 18.52 | 18.90 | 373,371 | -0.11(-0.58%) |
Jun 13, 2022 | 19.11 | 19.41 | 18.87 | 19.01 | 692,280 | -0.64(-3.25%) |
Jun 10, 2022 | 20.06 | 20.17 | 19.60 | 19.65 | 438,764 | -0.74(-3.62%) |
Jun 09, 2022 | 20.53 | 20.85 | 20.36 | 20.39 | 252,446 | -0.20(-0.97%) |
Jun 08, 2022 | 20.59 | 20.95 | 20.45 | 20.59 | 568,966 | -0.33(-1.57%) |
Jun 07, 2022 | 20.61 | 20.94 | 20.42 | 20.92 | 320,258 | +0.06(+0.29%) |
Jun 06, 2022 | 20.72 | 21.06 | 20.66 | 20.86 | 410,778 | +0.17(+0.82%) |
Jun 03, 2022 | 20.44 | 20.75 | 20.23 | 20.69 | 229,037 | +0.02(+0.10%) |
Jun 02, 2022 | 20.12 | 20.70 | 19.88 | 20.67 | 354,971 | +0.50(+2.47%) |
Jun 01, 2022 | 20.25 | 20.38 | 19.81 | 20.17 | 298,302 | -0.14(-0.69%) |
May 31, 2022 | 20.06 | 20.46 | 19.76 | 20.31 | 437,300 | +0.11(+0.54%) |
May 27, 2022 | 20.03 | 20.38 | 19.91 | 20.20 | 361,210 | +0.35(+1.76%) |
May 26, 2022 | 19.63 | 19.93 | 19.62 | 19.85 | 433,567 | +0.30(+1.53%) |
May 25, 2022 | 19.19 | 19.73 | 19.16 | 19.55 | 276,028 | +0.15(+0.77%) |
May 24, 2022 | 19.54 | 19.75 | 18.56 | 19.40 | 430,805 | -0.32(-1.62%) |
May 23, 2022 | 20.12 | 20.12 | 19.62 | 19.72 | 572,863 | -0.02(-0.10%) |
May 20, 2022 | 20.08 | 20.25 | 19.28 | 19.74 | 291,975 | -0.04(-0.20%) |
May 19, 2022 | 19.57 | 20.02 | 19.57 | 19.78 | 573,078 | -0.02(-0.10%) |
May 18, 2022 | 20.03 | 20.31 | 19.54 | 19.80 | 563,252 | -0.69(-3.35%) |
May 17, 2022 | 19.78 | 20.49 | 19.78 | 20.49 | 414,075 | +1.10(+5.65%) |
May 16, 2022 | 19.40 | 19.71 | 19.02 | 19.39 | 372,138 | -0.19(-0.97%) |
May 13, 2022 | 19.74 | 20.11 | 19.34 | 19.58 | 325,202 | +0.18(+0.92%) |
May 12, 2022 | 18.82 | 19.42 | 18.62 | 19.40 | 535,245 | +0.37(+1.94%) |
May 11, 2022 | 19.82 | 20.07 | 19.00 | 19.04 | 443,266 | -0.70(-3.53%) |
May 10, 2022 | 20.29 | 20.72 | 19.44 | 19.73 | 769,527 | -0.21(-1.05%) |
May 09, 2022 | 19.72 | 20.37 | 19.70 | 19.94 | 826,746 | -0.23(-1.14%) |
May 06, 2022 | 20.90 | 21.11 | 19.94 | 20.17 | 601,362 | -0.96(-4.53%) |
May 05, 2022 | 20.48 | 21.23 | 20.17 | 21.13 | 534,453 | +0.57(+2.76%) |
May 04, 2022 | 20.28 | 20.69 | 19.60 | 20.56 | 470,548 | +0.33(+1.62%) |
May 03, 2022 | 20.09 | 20.49 | 19.83 | 20.23 | 363,203 | +0.07(+0.35%) |