Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.49 | 21.07 | 20.49 | 21.07 | 4,645 | +0.58(+2.83%) |
Jul 25, 2022 | 20.49 | 302 | +0.01(+0.05%) | |||
Jul 22, 2022 | 20.43 | 20.48 | 20.43 | 20.48 | 470 | +0.19(+0.94%) |
Jul 21, 2022 | 20.10 | 20.29 | 20.10 | 20.29 | 1,544 | +0.19(+0.95%) |
Jul 19, 2022 | 20.10 | 186 | +0.15(+0.75%) | |||
Jul 18, 2022 | 19.79 | 19.95 | 19.75 | 19.95 | 2,961 | +0.35(+1.79%) |
Jul 14, 2022 | 19.60 | 224 | +0.12(+0.62%) | |||
Jul 13, 2022 | 19.48 | 19.48 | 19.48 | 19.48 | 547 | -0.47(-2.36%) |
Jul 11, 2022 | 19.95 | 95 | +0.07(+0.35%) | |||
Jul 08, 2022 | 20.13 | 20.13 | 19.88 | 19.88 | 537 | +0.31(+1.58%) |
Jul 07, 2022 | 20.05 | 20.05 | 19.57 | 19.57 | 1,835 | -0.23(-1.17%) |
Jul 06, 2022 | 19.95 | 19.95 | 19.80 | 19.80 | 2,240 | +0.08(+0.41%) |
Jul 05, 2022 | 19.55 | 19.72 | 19.45 | 19.72 | 1,733 | +0.16(+0.82%) |
Jul 01, 2022 | 19.52 | 19.56 | 19.51 | 19.56 | 1,836 | +0.24(+1.24%) |
Jun 30, 2022 | 19.75 | 19.75 | 19.30 | 19.32 | 2,003 | -0.40(-2.03%) |
Jun 28, 2022 | 19.72 | 108 | +0.46(+2.39%) | |||
Jun 27, 2022 | 19.57 | 19.57 | 19.26 | 19.26 | 547 | -0.51(-2.58%) |
Jun 24, 2022 | 19.61 | 19.77 | 19.61 | 19.77 | 888 | +0.25(+1.28%) |
Jun 23, 2022 | 19.71 | 19.71 | 19.36 | 19.52 | 1,478 | +0.05(+0.26%) |
Jun 22, 2022 | 19.21 | 19.47 | 19.20 | 19.47 | 914 | +0.46(+2.42%) |
Jun 21, 2022 | 19.01 | 19.05 | 19.01 | 19.01 | 5,623 | -0.35(-1.81%) |
Jun 16, 2022 | 19.36 | 213 | -0.10(-0.51%) | |||
Jun 15, 2022 | 19.53 | 19.53 | 19.30 | 19.46 | 1,699 | +0.29(+1.51%) |
Jun 14, 2022 | 19.90 | 19.94 | 19.16 | 19.17 | 2,446 | -0.08(-0.43%) |
Jun 13, 2022 | 19.53 | 19.70 | 19.21 | 19.25 | 8,083 | -0.96(-4.73%) |
Jun 10, 2022 | 20.07 | 20.38 | 19.86 | 20.21 | 8,339 | -0.76(-3.62%) |
Jun 09, 2022 | 21.00 | 21.00 | 20.97 | 20.97 | 677 | -0.12(-0.57%) |
Jun 08, 2022 | 21.05 | 21.09 | 21.05 | 21.09 | 1,769 | -0.03(-0.14%) |
Jun 07, 2022 | 21.05 | 21.12 | 21.05 | 21.12 | 1,120 | +0.21(+1.00%) |
Jun 06, 2022 | 21.07 | 21.07 | 20.91 | 20.91 | 705 | -0.05(-0.24%) |
Jun 03, 2022 | 20.96 | 21.00 | 20.96 | 20.96 | 1,764 | -0.20(-0.95%) |
Jun 02, 2022 | 21.09 | 21.16 | 21.09 | 21.16 | 1,630 | -0.08(-0.38%) |
Jun 01, 2022 | 21.08 | 21.46 | 21.08 | 21.24 | 4,768 | -0.10(-0.47%) |
May 31, 2022 | 21.11 | 21.34 | 20.63 | 21.34 | 21,772 | -0.06(-0.28%) |
May 27, 2022 | 20.92 | 21.58 | 20.66 | 21.40 | 5,425 | +0.85(+4.14%) |
May 26, 2022 | 20.04 | 20.74 | 20.04 | 20.55 | 2,758 | +0.51(+2.54%) |
May 25, 2022 | 19.45 | 20.22 | 19.45 | 20.04 | 7,847 | +0.89(+4.63%) |
May 24, 2022 | 19.15 | 19.15 | 19.15 | 19.15 | 830 | -0.20(-1.02%) |
May 23, 2022 | 19.72 | 19.72 | 19.35 | 19.35 | 1,024 | -0.09(-0.46%) |
May 20, 2022 | 19.79 | 19.79 | 19.40 | 19.44 | 2,036 | +0.01(+0.05%) |
May 19, 2022 | 19.47 | 19.71 | 19.19 | 19.43 | 9,629 | -0.02(-0.10%) |
May 18, 2022 | 19.40 | 19.59 | 19.22 | 19.45 | 5,586 | -0.07(-0.36%) |
May 17, 2022 | 19.75 | 19.76 | 19.52 | 19.52 | 2,774 | -0.23(-1.16%) |
May 16, 2022 | 19.53 | 19.84 | 19.46 | 19.75 | 2,862 | +0.04(+0.20%) |
May 13, 2022 | 19.49 | 19.76 | 19.26 | 19.71 | 2,061 | +0.48(+2.50%) |
May 12, 2022 | 19.23 | 19.23 | 19.23 | 19.23 | 770 | -0.05(-0.26%) |
May 11, 2022 | 19.21 | 19.55 | 19.21 | 19.28 | 1,352 | +0.00(+0.02%) |
May 10, 2022 | 19.30 | 19.90 | 19.16 | 19.28 | 4,676 | +0.23(+1.19%) |
May 09, 2022 | 19.48 | 19.50 | 19.05 | 19.05 | 7,363 | -0.44(-2.26%) |
May 06, 2022 | 19.83 | 19.83 | 19.43 | 19.49 | 2,181 | -0.44(-2.21%) |
May 05, 2022 | 19.57 | 20.04 | 19.57 | 19.93 | 5,403 | -0.39(-1.92%) |
May 04, 2022 | 19.47 | 20.48 | 19.47 | 20.32 | 2,054 | +0.82(+4.21%) |
May 03, 2022 | 20.03 | 20.03 | 19.50 | 19.50 | 2,623 | -0.15(-0.76%) |