Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.00 | 19.29 | 18.44 | 18.57 | 26,241 | -0.52(-2.72%) |
Jul 28, 2022 | 18.61 | 19.27 | 18.60 | 19.09 | 9,750 | +0.43(+2.28%) |
Jul 27, 2022 | 18.60 | 18.70 | 18.27 | 18.66 | 10,509 | +0.02(+0.13%) |
Jul 26, 2022 | 19.04 | 19.22 | 18.45 | 18.64 | 13,642 | -0.42(-2.21%) |
Jul 25, 2022 | 18.91 | 19.29 | 18.90 | 19.06 | 5,387 | +0.18(+0.95%) |
Jul 22, 2022 | 18.91 | 19.41 | 18.71 | 18.88 | 30,694 | -0.01(-0.05%) |
Jul 21, 2022 | 18.81 | 19.11 | 18.80 | 18.89 | 16,106 | -0.03(-0.15%) |
Jul 20, 2022 | 18.81 | 19.41 | 18.81 | 18.92 | 23,128 | +0.00(+0.00%) |
Jul 19, 2022 | 18.50 | 18.93 | 18.50 | 18.92 | 7,878 | +0.76(+4.16%) |
Jul 18, 2022 | 18.20 | 18.63 | 18.11 | 18.16 | 18,215 | +0.05(+0.26%) |
Jul 15, 2022 | 17.94 | 18.17 | 17.66 | 18.11 | 57,117 | +0.56(+3.18%) |
Jul 14, 2022 | 17.95 | 17.95 | 17.46 | 17.56 | 16,546 | -0.73(-3.98%) |
Jul 13, 2022 | 19.14 | 19.14 | 18.07 | 18.28 | 25,759 | -0.14(-0.77%) |
Jul 12, 2022 | 18.24 | 18.67 | 18.22 | 18.43 | 50,218 | +0.13(+0.72%) |
Jul 11, 2022 | 18.90 | 18.92 | 18.06 | 18.29 | 15,862 | -0.68(-3.59%) |
Jul 08, 2022 | 18.77 | 19.09 | 18.77 | 18.97 | 3,138 | -0.03(-0.15%) |
Jul 07, 2022 | 18.80 | 19.45 | 18.78 | 19.00 | 19,421 | +0.05(+0.27%) |
Jul 06, 2022 | 19.42 | 19.42 | 18.71 | 18.95 | 8,053 | -0.22(-1.16%) |
Jul 05, 2022 | 20.00 | 20.00 | 18.90 | 19.17 | 72,623 | -0.89(-4.43%) |
Jul 01, 2022 | 19.84 | 20.15 | 19.84 | 20.06 | 5,715 | +0.04(+0.19%) |
Jun 30, 2022 | 20.69 | 20.85 | 19.84 | 20.02 | 99,430 | -0.93(-4.42%) |
Jun 29, 2022 | 21.21 | 21.23 | 20.71 | 20.95 | 7,141 | +0.06(+0.27%) |
Jun 28, 2022 | 21.39 | 21.68 | 20.85 | 20.89 | 16,138 | -0.23(-1.07%) |
Jun 27, 2022 | 22.13 | 22.13 | 20.69 | 21.12 | 16,379 | -0.70(-3.21%) |
Jun 24, 2022 | 22.35 | 22.84 | 21.65 | 21.82 | 18,382 | -0.22(-0.99%) |
Jun 23, 2022 | 22.15 | 22.41 | 21.62 | 22.04 | 100,596 | +0.28(+1.30%) |
Jun 22, 2022 | 22.32 | 22.32 | 20.69 | 21.75 | 24,868 | -0.56(-2.50%) |
Jun 21, 2022 | 21.45 | 22.31 | 21.45 | 22.31 | 32,890 | +1.21(+5.73%) |
Jun 17, 2022 | 20.01 | 21.34 | 20.01 | 21.10 | 35,230 | +0.89(+4.39%) |
Jun 16, 2022 | 21.07 | 21.22 | 20.17 | 20.21 | 15,567 | -1.71(-7.80%) |
Jun 15, 2022 | 20.85 | 22.11 | 20.85 | 21.92 | 19,306 | +1.20(+5.79%) |
Jun 14, 2022 | 21.03 | 21.09 | 20.65 | 20.72 | 16,339 | +0.19(+0.92%) |
Jun 13, 2022 | 21.00 | 21.32 | 20.52 | 20.53 | 44,582 | -1.26(-5.77%) |
Jun 10, 2022 | 21.87 | 21.88 | 21.42 | 21.79 | 22,950 | -0.59(-2.62%) |
Jun 09, 2022 | 22.11 | 22.49 | 21.87 | 22.38 | 22,793 | +0.24(+1.07%) |
Jun 08, 2022 | 22.34 | 22.81 | 22.05 | 22.14 | 71,117 | -0.43(-1.88%) |
Jun 07, 2022 | 22.77 | 23.29 | 22.42 | 22.57 | 74,183 | -0.63(-2.73%) |
Jun 06, 2022 | 22.17 | 23.57 | 21.85 | 23.20 | 46,837 | +1.35(+6.18%) |
Jun 03, 2022 | 22.59 | 22.59 | 21.54 | 21.85 | 51,615 | -0.77(-3.42%) |
Jun 02, 2022 | 21.89 | 22.66 | 21.89 | 22.62 | 41,499 | +0.50(+2.26%) |
Jun 01, 2022 | 24.25 | 24.25 | 21.42 | 22.12 | 37,983 | -0.12(-0.55%) |
May 31, 2022 | 22.81 | 22.81 | 21.89 | 22.24 | 70,519 | -0.83(-3.60%) |
May 27, 2022 | 22.57 | 23.28 | 22.46 | 23.08 | 38,844 | +0.83(+3.75%) |
May 26, 2022 | 21.45 | 22.53 | 21.30 | 22.24 | 40,004 | +0.85(+3.95%) |
May 25, 2022 | 21.06 | 21.47 | 20.79 | 21.40 | 27,675 | +0.44(+2.11%) |
May 24, 2022 | 21.12 | 21.12 | 20.08 | 20.96 | 43,070 | -0.62(-2.87%) |
May 23, 2022 | 20.39 | 21.58 | 20.39 | 21.58 | 25,237 | +1.58(+7.89%) |
May 20, 2022 | 20.82 | 21.20 | 19.03 | 20.00 | 130,145 | -0.53(-2.56%) |
May 19, 2022 | 21.03 | 21.07 | 20.07 | 20.52 | 55,579 | -0.27(-1.31%) |
May 18, 2022 | 21.91 | 22.23 | 20.66 | 20.80 | 37,015 | -1.28(-5.79%) |
May 17, 2022 | 22.23 | 22.45 | 21.82 | 22.07 | 38,502 | +0.23(+1.03%) |
May 16, 2022 | 22.11 | 22.29 | 21.55 | 21.85 | 31,316 | -0.11(-0.51%) |
May 13, 2022 | 21.50 | 22.15 | 21.50 | 21.96 | 49,683 | +0.65(+3.04%) |
May 12, 2022 | 21.65 | 22.16 | 21.01 | 21.31 | 30,359 | -0.74(-3.36%) |
May 11, 2022 | 21.61 | 22.44 | 21.59 | 22.05 | 39,982 | +0.51(+2.35%) |
May 10, 2022 | 22.76 | 22.76 | 20.93 | 21.55 | 71,474 | +0.02(+0.09%) |
May 09, 2022 | 21.83 | 21.83 | 21.23 | 21.53 | 79,992 | -0.24(-1.12%) |
May 06, 2022 | 21.75 | 22.42 | 21.21 | 21.77 | 24,439 | -0.03(-0.13%) |
May 05, 2022 | 22.54 | 22.54 | 20.38 | 21.80 | 70,725 | -0.68(-3.01%) |
May 04, 2022 | 22.36 | 22.67 | 22.05 | 22.48 | 31,487 | +0.47(+2.13%) |
May 03, 2022 | 22.75 | 22.93 | 21.87 | 22.01 | 31,324 | -0.70(-3.06%) |