Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.85 | 21.04 | 20.73 | 20.97 | 1,203,672 | +0.20(+0.95%) |
Jul 28, 2022 | 20.58 | 20.81 | 20.44 | 20.77 | 943,664 | +0.23(+1.10%) |
Jul 27, 2022 | 20.39 | 20.58 | 20.22 | 20.54 | 873,968 | +0.34(+1.67%) |
Jul 26, 2022 | 20.37 | 20.45 | 20.16 | 20.21 | 917,459 | -0.19(-0.92%) |
Jul 25, 2022 | 20.18 | 20.47 | 20.08 | 20.39 | 852,588 | +0.35(+1.73%) |
Jul 22, 2022 | 20.06 | 20.28 | 19.91 | 20.05 | 1,269,903 | +0.10(+0.52%) |
Jul 21, 2022 | 19.76 | 19.95 | 19.59 | 19.95 | 909,489 | +0.07(+0.33%) |
Jul 20, 2022 | 19.73 | 19.95 | 19.60 | 19.88 | 1,431,397 | +0.12(+0.62%) |
Jul 19, 2022 | 19.40 | 19.94 | 19.40 | 19.76 | 1,375,374 | +0.56(+2.93%) |
Jul 18, 2022 | 19.40 | 19.71 | 19.14 | 19.20 | 2,759,292 | -0.40(-2.06%) |
Jul 15, 2022 | 19.50 | 19.81 | 19.22 | 19.60 | 1,550,919 | +0.45(+2.35%) |
Jul 14, 2022 | 18.87 | 19.21 | 18.81 | 19.15 | 1,753,864 | -0.10(-0.54%) |
Jul 13, 2022 | 19.03 | 19.33 | 18.96 | 19.25 | 1,292,001 | +0.05(+0.24%) |
Jul 12, 2022 | 19.20 | 19.46 | 19.16 | 19.20 | 1,212,510 | -0.01(-0.05%) |
Jul 11, 2022 | 19.19 | 19.33 | 19.00 | 19.21 | 1,661,340 | +0.02(+0.10%) |
Jul 08, 2022 | 19.00 | 19.24 | 18.90 | 19.20 | 2,017,328 | +0.29(+1.54%) |
Jul 07, 2022 | 18.98 | 19.20 | 18.86 | 18.90 | 2,461,208 | -0.04(-0.20%) |
Jul 06, 2022 | 18.76 | 19.05 | 18.55 | 18.94 | 2,418,634 | +0.12(+0.65%) |
Jul 05, 2022 | 18.43 | 18.82 | 18.26 | 18.82 | 2,460,624 | +0.01(+0.05%) |
Jul 01, 2022 | 18.38 | 18.81 | 18.38 | 18.81 | 2,630,260 | +0.39(+2.14%) |
Jun 30, 2022 | 18.21 | 18.65 | 18.14 | 18.42 | 2,258,761 | -0.02(-0.10%) |
Jun 29, 2022 | 18.50 | 18.71 | 18.30 | 18.44 | 2,080,168 | -0.06(-0.30%) |
Jun 28, 2022 | 18.81 | 18.98 | 18.45 | 18.49 | 2,530,498 | -0.10(-0.55%) |
Jun 27, 2022 | 18.44 | 18.83 | 18.39 | 18.60 | 1,665,830 | +0.22(+1.17%) |
Jun 24, 2022 | 17.72 | 18.51 | 17.69 | 18.38 | 3,308,234 | +0.72(+4.09%) |
Jun 23, 2022 | 17.42 | 17.81 | 17.36 | 17.66 | 1,917,267 | +0.39(+2.28%) |
Jun 22, 2022 | 17.03 | 17.47 | 17.03 | 17.26 | 2,039,460 | +0.05(+0.27%) |
Jun 21, 2022 | 17.67 | 17.71 | 17.16 | 17.22 | 2,891,069 | -0.04(-0.22%) |
Jun 17, 2022 | 17.01 | 17.50 | 16.84 | 17.26 | 2,841,960 | +0.32(+1.88%) |
Jun 16, 2022 | 17.80 | 17.88 | 16.86 | 16.94 | 2,300,985 | -1.17(-6.47%) |
Jun 15, 2022 | 18.62 | 18.70 | 17.84 | 18.11 | 2,355,208 | -0.31(-1.68%) |
Jun 14, 2022 | 18.16 | 18.69 | 18.16 | 18.42 | 1,810,413 | +0.22(+1.24%) |
Jun 13, 2022 | 18.62 | 18.70 | 18.12 | 18.19 | 2,126,698 | -0.70(-3.72%) |
Jun 10, 2022 | 19.38 | 19.52 | 18.89 | 18.90 | 1,136,047 | -0.81(-4.09%) |
Jun 09, 2022 | 19.89 | 20.03 | 19.68 | 19.70 | 1,633,994 | -0.25(-1.27%) |
Jun 08, 2022 | 20.23 | 20.26 | 19.79 | 19.95 | 1,128,406 | -0.48(-2.34%) |
Jun 07, 2022 | 20.01 | 20.47 | 19.95 | 20.43 | 935,819 | +0.36(+1.77%) |
Jun 06, 2022 | 19.99 | 20.21 | 19.88 | 20.08 | 1,207,308 | +0.30(+1.52%) |
Jun 03, 2022 | 19.83 | 19.99 | 19.72 | 19.78 | 1,065,142 | -0.23(-1.17%) |
Jun 02, 2022 | 19.87 | 20.10 | 19.73 | 20.01 | 1,313,306 | +0.22(+1.09%) |
Jun 01, 2022 | 20.20 | 20.27 | 19.56 | 19.80 | 2,244,534 | -0.37(-1.81%) |
May 31, 2022 | 19.92 | 20.21 | 19.81 | 20.16 | 3,172,440 | +0.25(+1.27%) |
May 27, 2022 | 19.88 | 19.96 | 19.68 | 19.91 | 1,352,792 | +0.12(+0.62%) |
May 26, 2022 | 19.50 | 19.88 | 19.39 | 19.79 | 1,757,483 | +0.40(+2.08%) |
May 25, 2022 | 19.07 | 19.60 | 19.07 | 19.38 | 2,200,141 | +0.21(+1.08%) |
May 24, 2022 | 19.46 | 19.46 | 18.89 | 19.18 | 1,046,149 | -0.31(-1.59%) |
May 23, 2022 | 19.62 | 19.85 | 19.42 | 19.49 | 1,255,092 | +0.17(+0.87%) |
May 20, 2022 | 19.70 | 19.90 | 18.96 | 19.32 | 1,342,794 | -0.28(-1.43%) |
May 19, 2022 | 19.38 | 19.80 | 19.26 | 19.60 | 1,545,874 | -0.01(-0.05%) |
May 18, 2022 | 20.48 | 20.67 | 19.51 | 19.61 | 2,094,050 | -1.06(-5.12%) |
May 17, 2022 | 20.05 | 20.68 | 20.00 | 20.67 | 1,145,403 | +0.90(+4.56%) |
May 16, 2022 | 19.62 | 19.82 | 19.50 | 19.77 | 1,065,291 | +0.09(+0.47%) |
May 13, 2022 | 19.38 | 19.82 | 19.38 | 19.67 | 1,092,429 | +0.32(+1.68%) |
May 12, 2022 | 19.75 | 19.75 | 19.05 | 19.35 | 1,407,527 | -0.32(-1.61%) |
May 11, 2022 | 19.78 | 20.07 | 19.53 | 19.66 | 1,413,963 | -0.16(-0.80%) |
May 10, 2022 | 19.77 | 20.16 | 19.26 | 19.82 | 1,825,116 | +0.12(+0.61%) |
May 09, 2022 | 19.90 | 20.21 | 19.61 | 19.70 | 2,223,698 | -0.40(-1.99%) |
May 06, 2022 | 20.25 | 20.30 | 19.85 | 20.10 | 1,642,067 | -0.19(-0.92%) |
May 05, 2022 | 20.78 | 21.05 | 19.97 | 20.29 | 2,214,705 | -0.58(-2.76%) |
May 04, 2022 | 20.31 | 20.93 | 20.31 | 20.86 | 2,900,635 | +0.34(+1.67%) |
May 03, 2022 | 20.07 | 20.68 | 20.03 | 20.52 | 1,804,182 | +0.45(+2.22%) |