Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.44 | 21.83 | 21.26 | 21.83 | 39,756 | +0.49(+2.28%) |
Jul 28, 2022 | 20.85 | 21.34 | 20.81 | 21.34 | 61,090 | +1.24(+6.18%) |
Jul 27, 2022 | 19.52 | 20.15 | 19.52 | 20.10 | 26,533 | +0.67(+3.44%) |
Jul 26, 2022 | 19.72 | 19.72 | 19.39 | 19.43 | 12,726 | -0.37(-1.88%) |
Jul 25, 2022 | 19.68 | 19.82 | 19.54 | 19.80 | 24,122 | +0.15(+0.78%) |
Jul 22, 2022 | 20.10 | 20.17 | 19.61 | 19.65 | 14,678 | -0.36(-1.81%) |
Jul 21, 2022 | 19.87 | 20.04 | 19.76 | 20.01 | 28,357 | +0.18(+0.92%) |
Jul 20, 2022 | 19.53 | 19.93 | 19.53 | 19.83 | 33,281 | +0.26(+1.32%) |
Jul 19, 2022 | 19.32 | 19.66 | 19.32 | 19.57 | 20,067 | +0.40(+2.09%) |
Jul 18, 2022 | 19.08 | 19.52 | 19.08 | 19.17 | 29,723 | +0.39(+2.09%) |
Jul 15, 2022 | 18.89 | 18.89 | 18.36 | 18.78 | 39,385 | +0.01(+0.05%) |
Jul 14, 2022 | 18.67 | 18.85 | 18.38 | 18.77 | 89,355 | -0.19(-1.01%) |
Jul 13, 2022 | 18.69 | 19.08 | 18.63 | 18.96 | 21,704 | +0.02(+0.10%) |
Jul 12, 2022 | 19.03 | 19.12 | 18.81 | 18.94 | 25,443 | -0.06(-0.30%) |
Jul 11, 2022 | 19.66 | 19.66 | 18.95 | 19.00 | 19,408 | -0.79(-4.01%) |
Jul 08, 2022 | 19.49 | 19.91 | 19.34 | 19.79 | 71,081 | +0.31(+1.57%) |
Jul 07, 2022 | 19.02 | 19.54 | 19.02 | 19.49 | 30,393 | +0.85(+4.56%) |
Jul 06, 2022 | 18.70 | 18.76 | 18.48 | 18.64 | 16,838 | -0.11(-0.61%) |
Jul 05, 2022 | 18.45 | 18.75 | 18.11 | 18.75 | 25,880 | -0.03(-0.15%) |
Jul 01, 2022 | 18.59 | 18.78 | 18.55 | 18.78 | 8,959 | +0.06(+0.31%) |
Jun 30, 2022 | 18.48 | 18.80 | 18.24 | 18.72 | 52,357 | -0.03(-0.15%) |
Jun 29, 2022 | 19.46 | 19.46 | 18.65 | 18.75 | 42,079 | -0.69(-3.54%) |
Jun 28, 2022 | 19.95 | 20.11 | 19.40 | 19.44 | 103,560 | -0.39(-1.97%) |
Jun 27, 2022 | 19.77 | 19.90 | 19.70 | 19.83 | 23,115 | +0.12(+0.63%) |
Jun 24, 2022 | 19.64 | 19.87 | 19.56 | 19.71 | 51,872 | +0.40(+2.08%) |
Jun 23, 2022 | 19.16 | 19.39 | 18.92 | 19.30 | 23,128 | +0.06(+0.30%) |
Jun 22, 2022 | 19.17 | 19.45 | 19.09 | 19.25 | 98,764 | -0.19(-0.98%) |
Jun 21, 2022 | 19.27 | 19.72 | 19.27 | 19.44 | 21,234 | +0.37(+1.95%) |
Jun 17, 2022 | 18.67 | 19.14 | 18.67 | 19.07 | 30,588 | +0.65(+3.54%) |
Jun 16, 2022 | 18.98 | 18.98 | 18.35 | 18.41 | 39,210 | -0.88(-4.56%) |
Jun 15, 2022 | 19.00 | 19.38 | 18.89 | 19.29 | 65,852 | +0.55(+2.94%) |
Jun 14, 2022 | 19.01 | 19.01 | 18.62 | 18.74 | 70,950 | -0.30(-1.60%) |
Jun 13, 2022 | 19.55 | 19.55 | 18.82 | 19.05 | 170,893 | -1.11(-5.51%) |
Jun 10, 2022 | 20.42 | 20.52 | 20.08 | 20.16 | 62,300 | -0.43(-2.08%) |
Jun 09, 2022 | 21.07 | 21.07 | 20.59 | 20.59 | 38,465 | -0.69(-3.26%) |
Jun 08, 2022 | 21.38 | 21.54 | 21.18 | 21.28 | 22,559 | -0.15(-0.71%) |
Jun 07, 2022 | 21.14 | 21.43 | 21.10 | 21.43 | 21,453 | +0.16(+0.76%) |
Jun 06, 2022 | 21.44 | 21.62 | 21.21 | 21.27 | 62,589 | +0.21(+0.99%) |
Jun 03, 2022 | 21.27 | 21.30 | 20.92 | 21.06 | 62,047 | -0.43(-1.99%) |
Jun 02, 2022 | 20.66 | 21.49 | 20.63 | 21.49 | 71,558 | +0.91(+4.43%) |
Jun 01, 2022 | 21.03 | 21.03 | 20.47 | 20.58 | 149,953 | -0.40(-1.90%) |
May 31, 2022 | 21.11 | 21.25 | 20.85 | 20.98 | 94,292 | -0.08(-0.36%) |
May 27, 2022 | 20.53 | 21.05 | 20.53 | 21.05 | 169,786 | +0.51(+2.50%) |
May 26, 2022 | 20.11 | 20.61 | 20.09 | 20.54 | 67,537 | +0.52(+2.61%) |
May 25, 2022 | 19.76 | 20.10 | 19.61 | 20.02 | 60,661 | +0.09(+0.43%) |
May 24, 2022 | 20.24 | 20.24 | 19.76 | 19.93 | 63,616 | -0.43(-2.10%) |
May 23, 2022 | 20.23 | 20.43 | 20.04 | 20.36 | 91,741 | +0.32(+1.61%) |
May 20, 2022 | 20.33 | 20.44 | 19.57 | 20.04 | 117,394 | -0.14(-0.71%) |
May 19, 2022 | 19.60 | 20.30 | 19.60 | 20.18 | 69,882 | +0.77(+3.96%) |
May 18, 2022 | 19.48 | 19.99 | 19.38 | 19.41 | 79,497 | -0.29(-1.45%) |
May 17, 2022 | 19.28 | 19.71 | 19.26 | 19.69 | 82,228 | +0.82(+4.33%) |
May 16, 2022 | 19.05 | 19.25 | 18.88 | 18.88 | 29,264 | -0.10(-0.55%) |
May 13, 2022 | 18.25 | 19.07 | 18.25 | 18.98 | 170,165 | +1.08(+6.05%) |
May 12, 2022 | 17.59 | 18.24 | 17.32 | 17.90 | 106,704 | -0.08(-0.42%) |
May 11, 2022 | 18.49 | 18.75 | 17.85 | 17.97 | 81,215 | -0.42(-2.27%) |
May 10, 2022 | 18.73 | 18.76 | 18.05 | 18.39 | 84,846 | -0.11(-0.62%) |
May 09, 2022 | 19.44 | 19.44 | 18.48 | 18.51 | 133,521 | -1.44(-7.24%) |
May 06, 2022 | 20.37 | 20.37 | 19.76 | 19.95 | 65,679 | -0.46(-2.23%) |
May 05, 2022 | 21.17 | 21.17 | 20.21 | 20.41 | 133,150 | -1.04(-4.83%) |
May 04, 2022 | 20.68 | 21.44 | 20.44 | 21.44 | 65,765 | +0.82(+3.96%) |
May 03, 2022 | 20.61 | 20.76 | 20.33 | 20.62 | 76,511 | +0.28(+1.35%) |