Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.54 | 20.83 | 20.54 | 20.83 | 27,988 | +0.22(+1.07%) |
Jul 28, 2022 | 20.50 | 20.63 | 20.42 | 20.60 | 7,925 | +0.11(+0.51%) |
Jul 27, 2022 | 20.32 | 20.52 | 20.28 | 20.50 | 10,896 | +0.37(+1.86%) |
Jul 26, 2022 | 20.16 | 20.26 | 20.13 | 20.13 | 11,182 | -0.22(-1.10%) |
Jul 25, 2022 | 20.33 | 20.36 | 20.28 | 20.35 | 66,119 | +0.18(+0.87%) |
Jul 22, 2022 | 20.28 | 20.40 | 20.16 | 20.17 | 42,966 | -0.09(-0.45%) |
Jul 21, 2022 | 20.10 | 20.26 | 20.10 | 20.26 | 8,440 | +0.16(+0.79%) |
Jul 20, 2022 | 20.13 | 20.19 | 20.01 | 20.11 | 9,307 | -0.08(-0.42%) |
Jul 19, 2022 | 20.07 | 20.19 | 19.95 | 20.19 | 23,309 | +0.46(+2.31%) |
Jul 18, 2022 | 19.89 | 19.92 | 19.71 | 19.73 | 18,740 | +0.08(+0.42%) |
Jul 15, 2022 | 19.52 | 19.71 | 19.52 | 19.65 | 42,944 | +0.27(+1.42%) |
Jul 14, 2022 | 19.19 | 19.38 | 19.19 | 19.38 | 13,798 | -0.24(-1.23%) |
Jul 13, 2022 | 19.46 | 19.67 | 19.45 | 19.62 | 5,298 | -0.03(-0.17%) |
Jul 12, 2022 | 19.64 | 19.77 | 19.64 | 19.65 | 9,688 | -0.00(-0.02%) |
Jul 11, 2022 | 19.75 | 19.75 | 19.65 | 19.66 | 144,428 | -0.23(-1.16%) |
Jul 08, 2022 | 19.86 | 19.95 | 19.78 | 19.89 | 11,833 | +0.05(+0.26%) |
Jul 07, 2022 | 19.78 | 19.85 | 19.78 | 19.84 | 15,066 | +0.27(+1.40%) |
Jul 06, 2022 | 19.50 | 19.60 | 19.46 | 19.56 | 5,379 | +0.06(+0.32%) |
Jul 05, 2022 | 19.35 | 19.50 | 19.29 | 19.50 | 16,834 | -0.30(-1.52%) |
Jul 01, 2022 | 19.61 | 19.86 | 19.60 | 19.80 | 15,386 | +0.05(+0.24%) |
Jun 30, 2022 | 19.51 | 19.78 | 19.51 | 19.76 | 75,401 | -0.11(-0.57%) |
Jun 29, 2022 | 19.90 | 19.96 | 19.87 | 19.87 | 9,651 | -0.09(-0.43%) |
Jun 28, 2022 | 20.23 | 20.25 | 19.96 | 19.96 | 33,303 | -0.06(-0.28%) |
Jun 27, 2022 | 20.04 | 20.09 | 20.01 | 20.01 | 15,042 | -0.09(-0.42%) |
Jun 24, 2022 | 19.81 | 20.10 | 19.79 | 20.10 | 18,259 | +0.56(+2.86%) |
Jun 23, 2022 | 19.57 | 19.57 | 19.39 | 19.54 | 20,886 | -0.07(-0.36%) |
Jun 22, 2022 | 19.49 | 19.74 | 19.49 | 19.61 | 31,136 | -0.16(-0.79%) |
Jun 21, 2022 | 19.98 | 19.98 | 19.72 | 19.77 | 26,479 | +0.29(+1.51%) |
Jun 17, 2022 | 19.46 | 19.61 | 19.40 | 19.47 | 27,468 | +0.05(+0.24%) |
Jun 16, 2022 | 19.42 | 19.51 | 19.38 | 19.43 | 21,652 | -0.56(-2.80%) |
Jun 15, 2022 | 19.86 | 19.99 | 19.85 | 19.98 | 20,648 | +0.30(+1.52%) |
Jun 14, 2022 | 19.85 | 19.85 | 19.56 | 19.69 | 42,877 | -0.16(-0.83%) |
Jun 13, 2022 | 19.85 | 19.99 | 19.82 | 19.85 | 12,497 | -0.59(-2.87%) |
Jun 10, 2022 | 20.50 | 20.50 | 20.37 | 20.44 | 9,366 | -0.43(-2.05%) |
Jun 09, 2022 | 21.13 | 21.13 | 20.87 | 20.87 | 12,935 | -0.33(-1.55%) |
Jun 08, 2022 | 21.35 | 21.35 | 21.17 | 21.19 | 237,345 | -0.25(-1.15%) |
Jun 07, 2022 | 21.27 | 21.45 | 21.27 | 21.44 | 6,187 | +0.01(+0.07%) |
Jun 06, 2022 | 21.51 | 21.56 | 21.36 | 21.43 | 22,679 | +0.13(+0.61%) |
Jun 03, 2022 | 21.36 | 21.36 | 21.26 | 21.30 | 13,018 | -0.24(-1.12%) |
Jun 02, 2022 | 21.34 | 21.54 | 21.30 | 21.54 | 6,899 | +0.32(+1.53%) |
Jun 01, 2022 | 21.49 | 21.50 | 21.14 | 21.21 | 8,825 | -0.15(-0.68%) |
May 31, 2022 | 21.33 | 21.44 | 21.31 | 21.36 | 5,484 | -0.07(-0.33%) |
May 27, 2022 | 21.36 | 21.46 | 21.34 | 21.43 | 11,915 | +0.20(+0.93%) |
May 26, 2022 | 21.07 | 21.25 | 21.07 | 21.23 | 28,647 | +0.22(+1.03%) |
May 25, 2022 | 20.81 | 21.06 | 20.81 | 21.02 | 7,017 | +0.06(+0.30%) |
May 24, 2022 | 20.90 | 20.97 | 20.82 | 20.95 | 120,172 | -0.08(-0.38%) |
May 23, 2022 | 20.89 | 21.10 | 20.87 | 21.03 | 38,343 | +0.26(+1.27%) |
May 20, 2022 | 20.83 | 20.87 | 20.53 | 20.77 | 24,720 | +0.15(+0.73%) |
May 19, 2022 | 20.51 | 20.63 | 20.42 | 20.62 | 8,933 | +0.10(+0.50%) |
May 18, 2022 | 20.80 | 20.80 | 20.51 | 20.51 | 16,438 | -0.48(-2.31%) |
May 17, 2022 | 21.03 | 21.03 | 20.84 | 21.00 | 17,603 | +0.34(+1.62%) |
May 16, 2022 | 20.63 | 20.76 | 20.59 | 20.66 | 6,962 | -0.00(-0.00%) |
May 13, 2022 | 20.40 | 20.70 | 20.40 | 20.66 | 269,096 | +0.54(+2.67%) |
May 12, 2022 | 19.97 | 20.26 | 19.95 | 20.13 | 35,014 | +0.00(+0.01%) |
May 11, 2022 | 20.30 | 20.50 | 20.11 | 20.12 | 41,236 | -0.14(-0.69%) |
May 10, 2022 | 20.39 | 20.42 | 20.19 | 20.26 | 9,979 | +0.13(+0.62%) |
May 09, 2022 | 20.38 | 20.38 | 20.14 | 20.14 | 13,416 | -0.58(-2.81%) |
May 06, 2022 | 20.75 | 20.79 | 20.59 | 20.72 | 37,128 | -0.14(-0.67%) |
May 05, 2022 | 21.22 | 21.22 | 20.77 | 20.86 | 20,427 | -0.56(-2.61%) |
May 04, 2022 | 21.19 | 21.44 | 21.05 | 21.42 | 10,374 | +0.21(+1.01%) |
May 03, 2022 | 21.12 | 21.27 | 21.11 | 21.20 | 23,740 | +0.20(+0.93%) |