Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.22 | 20.38 | 20.22 | 20.38 | 8,579 | +0.09(+0.44%) |
Jul 28, 2022 | 20.05 | 20.29 | 20.03 | 20.29 | 32,792 | -0.05(-0.25%) |
Jul 27, 2022 | 20.12 | 20.36 | 20.02 | 20.34 | 9,636 | +0.64(+3.25%) |
Jul 26, 2022 | 19.87 | 20.10 | 19.70 | 19.70 | 18,376 | -0.69(-3.38%) |
Jul 25, 2022 | 20.46 | 20.50 | 20.34 | 20.39 | 10,782 | +0.20(+0.98%) |
Jul 22, 2022 | 20.49 | 20.49 | 20.19 | 20.19 | 14,527 | -0.08(-0.38%) |
Jul 21, 2022 | 20.14 | 20.34 | 20.13 | 20.27 | 21,029 | +0.24(+1.20%) |
Jul 20, 2022 | 20.00 | 20.09 | 19.91 | 20.03 | 37,107 | +0.02(+0.10%) |
Jul 19, 2022 | 19.96 | 20.01 | 19.92 | 20.01 | 35,844 | +0.87(+4.55%) |
Jul 18, 2022 | 19.35 | 19.43 | 19.11 | 19.14 | 38,513 | +0.21(+1.11%) |
Jul 15, 2022 | 18.82 | 18.93 | 18.67 | 18.93 | 28,207 | +0.59(+3.22%) |
Jul 14, 2022 | 18.15 | 18.40 | 18.15 | 18.34 | 24,664 | -0.61(-3.24%) |
Jul 13, 2022 | 18.88 | 19.05 | 18.81 | 18.95 | 34,391 | +0.20(+1.09%) |
Jul 12, 2022 | 18.58 | 18.89 | 18.58 | 18.75 | 45,014 | +0.07(+0.37%) |
Jul 11, 2022 | 18.79 | 18.87 | 18.68 | 18.68 | 64,522 | -0.39(-2.05%) |
Jul 08, 2022 | 19.04 | 19.20 | 18.95 | 19.07 | 36,059 | +0.21(+1.11%) |
Jul 07, 2022 | 18.97 | 18.97 | 18.75 | 18.86 | 33,071 | +0.25(+1.34%) |
Jul 06, 2022 | 18.50 | 18.84 | 18.41 | 18.61 | 117,387 | +0.23(+1.25%) |
Jul 05, 2022 | 18.27 | 18.42 | 18.13 | 18.38 | 33,547 | -1.01(-5.21%) |
Jul 01, 2022 | 19.15 | 19.39 | 19.11 | 19.39 | 32,688 | +0.13(+0.67%) |
Jun 30, 2022 | 19.04 | 19.30 | 19.04 | 19.26 | 19,937 | -0.59(-2.97%) |
Jun 29, 2022 | 19.82 | 19.90 | 19.78 | 19.85 | 17,586 | -0.14(-0.70%) |
Jun 28, 2022 | 20.20 | 20.22 | 19.86 | 19.99 | 33,301 | -0.21(-1.04%) |
Jun 27, 2022 | 20.18 | 20.54 | 20.12 | 20.20 | 43,524 | +0.05(+0.25%) |
Jun 24, 2022 | 20.05 | 20.24 | 19.99 | 20.15 | 122,523 | +0.31(+1.56%) |
Jun 23, 2022 | 19.86 | 19.90 | 19.55 | 19.84 | 137,571 | +0.01(+0.05%) |
Jun 22, 2022 | 19.85 | 20.13 | 19.83 | 19.83 | 67,381 | +0.02(+0.10%) |
Jun 21, 2022 | 19.97 | 20.09 | 19.81 | 19.81 | 45,926 | -0.13(-0.65%) |
Jun 17, 2022 | 20.08 | 20.09 | 19.60 | 19.94 | 43,698 | +0.24(+1.22%) |
Jun 16, 2022 | 19.81 | 20.00 | 19.55 | 19.70 | 63,922 | -0.14(-0.71%) |
Jun 15, 2022 | 19.48 | 20.18 | 19.42 | 19.84 | 47,223 | +0.80(+4.20%) |
Jun 14, 2022 | 19.18 | 19.34 | 18.82 | 19.04 | 71,918 | -0.60(-3.05%) |
Jun 13, 2022 | 19.68 | 19.73 | 19.34 | 19.64 | 40,580 | -0.30(-1.50%) |
Jun 10, 2022 | 19.96 | 20.34 | 19.82 | 19.94 | 38,987 | -0.71(-3.44%) |
Jun 09, 2022 | 20.92 | 21.80 | 20.62 | 20.65 | 46,326 | -0.69(-3.23%) |
Jun 08, 2022 | 21.37 | 21.74 | 21.32 | 21.34 | 44,912 | +0.12(+0.57%) |
Jun 07, 2022 | 20.73 | 21.31 | 20.73 | 21.22 | 45,582 | -0.04(-0.18%) |
Jun 06, 2022 | 21.61 | 21.68 | 21.09 | 21.26 | 52,538 | -0.38(-1.77%) |
Jun 03, 2022 | 22.45 | 22.45 | 21.55 | 21.64 | 17,353 | -0.26(-1.17%) |
Jun 02, 2022 | 21.40 | 22.09 | 21.40 | 21.90 | 55,257 | +0.29(+1.33%) |
Jun 01, 2022 | 21.78 | 21.95 | 21.05 | 21.61 | 55,392 | -0.49(-2.22%) |
May 31, 2022 | 21.96 | 22.25 | 21.88 | 22.10 | 88,297 | +0.03(+0.14%) |
May 27, 2022 | 22.21 | 22.24 | 21.91 | 22.07 | 16,481 | +0.32(+1.47%) |
May 26, 2022 | 21.91 | 21.91 | 21.70 | 21.75 | 23,990 | +0.83(+3.97%) |
May 25, 2022 | 20.59 | 20.94 | 20.59 | 20.92 | 46,281 | +0.59(+2.90%) |
May 24, 2022 | 20.18 | 20.70 | 20.14 | 20.33 | 39,819 | -0.13(-0.64%) |
May 23, 2022 | 20.38 | 20.64 | 20.37 | 20.46 | 40,491 | +0.21(+1.04%) |
May 20, 2022 | 20.13 | 20.34 | 20.02 | 20.25 | 34,140 | +0.46(+2.32%) |
May 19, 2022 | 19.61 | 20.13 | 19.55 | 19.79 | 25,270 | -0.12(-0.60%) |
May 18, 2022 | 20.23 | 20.60 | 19.87 | 19.91 | 29,335 | -1.16(-5.51%) |
May 17, 2022 | 20.79 | 21.12 | 20.79 | 21.07 | 57,196 | +0.49(+2.38%) |
May 16, 2022 | 20.35 | 20.73 | 20.35 | 20.58 | 37,294 | +0.06(+0.29%) |
May 13, 2022 | 20.35 | 20.66 | 20.30 | 20.52 | 27,006 | +0.52(+2.63%) |
May 12, 2022 | 20.13 | 20.17 | 19.78 | 20.00 | 28,375 | +0.29(+1.45%) |
May 11, 2022 | 19.88 | 19.99 | 19.54 | 19.71 | 42,994 | +0.12(+0.62%) |
May 10, 2022 | 19.62 | 20.02 | 19.41 | 19.59 | 139,232 | +0.39(+2.02%) |
May 09, 2022 | 19.30 | 19.44 | 19.20 | 19.20 | 67,927 | -0.52(-2.63%) |
May 06, 2022 | 19.75 | 19.78 | 19.53 | 19.72 | 460,362 | -0.04(-0.20%) |
May 05, 2022 | 19.73 | 19.95 | 19.63 | 19.76 | 394,591 | -0.23(-1.15%) |
May 04, 2022 | 19.42 | 19.99 | 19.42 | 19.99 | 481,332 | +0.06(+0.30%) |
May 03, 2022 | 20.02 | 20.09 | 19.78 | 19.93 | 722,779 | +0.13(+0.66%) |