Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.79 | 20.06 | 19.51 | 20.00 | 200,232 | +0.19(+0.96%) |
Jul 28, 2022 | 19.70 | 19.99 | 19.55 | 19.81 | 186,695 | +0.15(+0.76%) |
Jul 27, 2022 | 19.40 | 19.72 | 19.34 | 19.66 | 193,651 | +0.35(+1.81%) |
Jul 26, 2022 | 19.33 | 19.58 | 19.21 | 19.31 | 188,279 | -0.03(-0.16%) |
Jul 25, 2022 | 19.40 | 19.48 | 19.24 | 19.34 | 172,351 | -0.04(-0.21%) |
Jul 22, 2022 | 19.43 | 19.59 | 19.19 | 19.38 | 173,773 | -0.05(-0.26%) |
Jul 21, 2022 | 19.03 | 19.43 | 19.03 | 19.43 | 190,351 | +0.23(+1.20%) |
Jul 20, 2022 | 19.13 | 19.34 | 18.91 | 19.20 | 272,356 | +0.14(+0.73%) |
Jul 19, 2022 | 18.66 | 19.07 | 18.66 | 19.06 | 250,187 | +0.71(+3.87%) |
Jul 18, 2022 | 18.47 | 18.82 | 18.25 | 18.35 | 301,364 | +0.01(+0.05%) |
Jul 15, 2022 | 18.18 | 18.45 | 17.84 | 18.34 | 172,319 | +0.49(+2.75%) |
Jul 14, 2022 | 17.46 | 17.88 | 17.39 | 17.85 | 125,085 | +0.08(+0.45%) |
Jul 13, 2022 | 18.04 | 18.04 | 17.68 | 17.77 | 268,668 | -0.36(-1.99%) |
Jul 12, 2022 | 17.85 | 18.23 | 17.85 | 18.13 | 179,797 | +0.25(+1.40%) |
Jul 11, 2022 | 18.69 | 18.69 | 17.80 | 17.88 | 266,374 | -0.44(-2.40%) |
Jul 08, 2022 | 18.56 | 18.76 | 18.13 | 18.32 | 246,680 | -0.21(-1.13%) |
Jul 07, 2022 | 18.27 | 18.55 | 18.12 | 18.53 | 214,613 | +0.24(+1.31%) |
Jul 06, 2022 | 18.50 | 18.80 | 16.89 | 18.29 | 240,026 | -0.47(-2.51%) |
Jul 05, 2022 | 18.56 | 18.83 | 18.14 | 18.76 | 328,689 | -0.05(-0.27%) |
Jul 01, 2022 | 18.33 | 18.82 | 18.27 | 18.81 | 276,920 | +0.35(+1.90%) |
Jun 30, 2022 | 18.26 | 18.75 | 18.13 | 18.46 | 466,135 | -0.09(-0.49%) |
Jun 29, 2022 | 18.80 | 18.80 | 18.34 | 18.55 | 218,122 | -0.13(-0.70%) |
Jun 28, 2022 | 18.99 | 19.28 | 18.52 | 18.68 | 376,004 | -0.14(-0.74%) |
Jun 27, 2022 | 18.66 | 18.95 | 18.28 | 18.82 | 316,822 | +0.38(+2.06%) |
Jun 24, 2022 | 17.79 | 18.46 | 17.79 | 18.44 | 1,267,712 | +0.76(+4.30%) |
Jun 23, 2022 | 17.54 | 17.85 | 17.31 | 17.68 | 599,197 | -0.02(-0.11%) |
Jun 22, 2022 | 17.21 | 17.74 | 17.21 | 17.70 | 274,981 | +0.34(+1.96%) |
Jun 21, 2022 | 17.35 | 17.57 | 17.05 | 17.36 | 275,986 | +0.31(+1.82%) |
Jun 17, 2022 | 16.78 | 17.14 | 16.63 | 17.05 | 686,207 | +0.49(+2.96%) |
Jun 16, 2022 | 16.79 | 16.79 | 16.42 | 16.56 | 461,898 | -0.51(-2.99%) |
Jun 15, 2022 | 16.85 | 17.33 | 16.63 | 17.07 | 371,695 | +0.53(+3.20%) |
Jun 14, 2022 | 16.26 | 16.69 | 16.25 | 16.54 | 586,715 | +0.30(+1.85%) |
Jun 13, 2022 | 16.28 | 16.64 | 16.02 | 16.24 | 339,269 | -0.51(-3.04%) |
Jun 10, 2022 | 16.98 | 17.18 | 16.66 | 16.75 | 351,466 | -0.58(-3.35%) |
Jun 09, 2022 | 17.43 | 17.57 | 17.23 | 17.33 | 184,144 | -0.22(-1.25%) |
Jun 08, 2022 | 17.51 | 17.73 | 17.43 | 17.55 | 187,955 | -0.14(-0.79%) |
Jun 07, 2022 | 17.23 | 17.71 | 17.17 | 17.69 | 229,135 | +0.32(+1.84%) |
Jun 06, 2022 | 17.49 | 17.75 | 17.35 | 17.37 | 252,079 | -0.12(-0.69%) |
Jun 03, 2022 | 18.04 | 18.04 | 17.44 | 17.49 | 251,745 | -0.60(-3.32%) |
Jun 02, 2022 | 17.79 | 18.12 | 17.66 | 18.09 | 313,784 | +0.27(+1.52%) |
Jun 01, 2022 | 17.73 | 18.05 | 17.47 | 17.82 | 296,325 | +0.13(+0.73%) |
May 31, 2022 | 17.96 | 17.97 | 17.50 | 17.69 | 481,421 | -0.23(-1.28%) |
May 27, 2022 | 17.22 | 17.95 | 17.22 | 17.92 | 315,989 | +0.72(+4.19%) |
May 26, 2022 | 16.50 | 17.32 | 16.24 | 17.20 | 258,777 | +0.76(+4.62%) |
May 25, 2022 | 16.14 | 16.51 | 15.80 | 16.44 | 280,773 | +0.19(+1.17%) |
May 24, 2022 | 16.36 | 16.47 | 15.97 | 16.25 | 419,499 | -0.23(-1.40%) |
May 23, 2022 | 16.66 | 16.76 | 16.34 | 16.48 | 228,446 | +0.05(+0.30%) |
May 20, 2022 | 16.54 | 16.62 | 16.01 | 16.43 | 474,060 | +0.07(+0.43%) |
May 19, 2022 | 16.24 | 16.63 | 16.09 | 16.36 | 350,436 | -0.03(-0.18%) |
May 18, 2022 | 16.79 | 17.01 | 16.33 | 16.39 | 340,005 | -0.62(-3.64%) |
May 17, 2022 | 16.69 | 17.12 | 16.58 | 17.01 | 317,239 | +0.60(+3.66%) |
May 16, 2022 | 16.21 | 16.63 | 16.00 | 16.41 | 264,988 | +0.09(+0.55%) |
May 13, 2022 | 16.40 | 16.64 | 16.00 | 16.32 | 288,779 | +0.11(+0.68%) |
May 12, 2022 | 15.83 | 16.45 | 15.69 | 16.21 | 371,425 | +0.24(+1.50%) |
May 11, 2022 | 16.06 | 16.47 | 15.79 | 15.97 | 620,004 | -0.17(-1.05%) |
May 10, 2022 | 15.98 | 16.39 | 15.88 | 16.14 | 689,793 | +0.24(+1.51%) |
May 09, 2022 | 16.87 | 17.12 | 15.84 | 15.90 | 818,570 | -1.25(-7.29%) |
May 06, 2022 | 17.58 | 17.82 | 16.98 | 17.15 | 620,597 | -0.70(-3.92%) |
May 05, 2022 | 17.31 | 17.85 | 16.86 | 17.85 | 835,073 | +0.53(+3.06%) |
May 04, 2022 | 18.26 | 18.84 | 15.71 | 17.32 | 2,334,810 | -3.45(-16.61%) |
May 03, 2022 | 20.96 | 21.40 | 20.69 | 20.77 | 670,199 | -0.04(-0.19%) |