Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.89 | 20.00 | 19.58 | 19.76 | 234,072 | +0.00(+0.00%) |
Jul 28, 2022 | 19.94 | 20.00 | 19.44 | 19.76 | 210,586 | -0.05(-0.25%) |
Jul 27, 2022 | 19.54 | 19.83 | 19.42 | 19.81 | 169,530 | +0.35(+1.80%) |
Jul 26, 2022 | 19.32 | 19.65 | 19.21 | 19.46 | 157,982 | +0.06(+0.31%) |
Jul 25, 2022 | 19.55 | 19.56 | 19.18 | 19.40 | 185,093 | -0.19(-0.97%) |
Jul 22, 2022 | 19.44 | 19.62 | 19.31 | 19.59 | 199,282 | +0.12(+0.62%) |
Jul 21, 2022 | 19.68 | 19.68 | 19.17 | 19.47 | 147,205 | -0.33(-1.67%) |
Jul 20, 2022 | 19.75 | 19.89 | 19.51 | 19.80 | 219,505 | -0.02(-0.10%) |
Jul 19, 2022 | 19.12 | 19.84 | 18.85 | 19.82 | 294,544 | +0.99(+5.26%) |
Jul 18, 2022 | 19.05 | 19.11 | 18.69 | 18.83 | 184,718 | +0.12(+0.64%) |
Jul 15, 2022 | 18.82 | 18.82 | 18.43 | 18.71 | 272,312 | +0.21(+1.14%) |
Jul 14, 2022 | 18.27 | 18.53 | 18.10 | 18.50 | 219,812 | -0.03(-0.16%) |
Jul 13, 2022 | 18.56 | 18.86 | 18.34 | 18.53 | 196,363 | -0.27(-1.44%) |
Jul 12, 2022 | 18.56 | 19.03 | 18.56 | 18.80 | 222,455 | +0.24(+1.29%) |
Jul 11, 2022 | 18.88 | 19.01 | 18.45 | 18.56 | 234,986 | -0.42(-2.21%) |
Jul 08, 2022 | 19.17 | 19.19 | 18.76 | 18.98 | 186,717 | -0.02(-0.11%) |
Jul 07, 2022 | 19.06 | 19.54 | 18.92 | 19.00 | 218,720 | +0.02(+0.11%) |
Jul 06, 2022 | 19.09 | 19.28 | 18.87 | 18.98 | 290,499 | -0.11(-0.58%) |
Jul 05, 2022 | 19.09 | 19.18 | 18.61 | 19.09 | 288,108 | -0.52(-2.65%) |
Jul 01, 2022 | 19.17 | 19.62 | 19.02 | 19.61 | 228,837 | +0.31(+1.61%) |
Jun 30, 2022 | 19.42 | 19.42 | 19.02 | 19.30 | 266,329 | -0.24(-1.23%) |
Jun 29, 2022 | 19.56 | 19.74 | 19.10 | 19.54 | 238,539 | -0.04(-0.20%) |
Jun 28, 2022 | 20.14 | 20.44 | 19.48 | 19.58 | 202,300 | -0.49(-2.44%) |
Jun 27, 2022 | 20.00 | 20.30 | 19.82 | 20.07 | 231,308 | +0.27(+1.36%) |
Jun 24, 2022 | 19.86 | 20.23 | 19.75 | 19.80 | 570,923 | +0.01(+0.05%) |
Jun 23, 2022 | 19.79 | 20.13 | 19.59 | 19.79 | 228,109 | +0.11(+0.56%) |
Jun 22, 2022 | 19.43 | 20.04 | 19.43 | 19.68 | 304,860 | +0.03(+0.15%) |
Jun 21, 2022 | 19.78 | 20.35 | 19.59 | 19.65 | 297,611 | -0.01(-0.05%) |
Jun 17, 2022 | 19.61 | 20.13 | 19.31 | 19.66 | 559,574 | +0.65(+3.42%) |
Jun 16, 2022 | 19.75 | 19.76 | 18.90 | 19.01 | 479,868 | -1.15(-5.70%) |
Jun 15, 2022 | 20.23 | 20.42 | 19.80 | 20.16 | 349,792 | +0.06(+0.30%) |
Jun 14, 2022 | 20.13 | 20.28 | 19.91 | 20.10 | 348,662 | +0.06(+0.30%) |
Jun 13, 2022 | 20.78 | 20.88 | 20.00 | 20.04 | 278,384 | -1.09(-5.16%) |
Jun 10, 2022 | 21.83 | 21.97 | 21.11 | 21.13 | 301,842 | -1.06(-4.78%) |
Jun 09, 2022 | 22.76 | 22.76 | 22.15 | 22.19 | 210,228 | -0.73(-3.18%) |
Jun 08, 2022 | 23.45 | 23.53 | 22.86 | 22.92 | 247,416 | -0.78(-3.29%) |
Jun 07, 2022 | 23.70 | 23.75 | 23.34 | 23.70 | 201,688 | -0.05(-0.21%) |
Jun 06, 2022 | 23.36 | 23.91 | 23.24 | 23.75 | 238,678 | +0.47(+2.02%) |
Jun 03, 2022 | 23.74 | 23.74 | 23.14 | 23.28 | 180,103 | -0.37(-1.56%) |
Jun 02, 2022 | 23.31 | 23.73 | 22.95 | 23.65 | 253,683 | +0.34(+1.46%) |
Jun 01, 2022 | 24.10 | 24.24 | 22.90 | 23.31 | 277,951 | -0.72(-3.00%) |
May 31, 2022 | 24.46 | 24.63 | 23.98 | 24.03 | 372,007 | -0.49(-2.00%) |
May 27, 2022 | 23.68 | 24.64 | 23.68 | 24.52 | 311,554 | +0.88(+3.72%) |
May 26, 2022 | 23.25 | 23.95 | 23.25 | 23.64 | 344,812 | +0.48(+2.07%) |
May 25, 2022 | 22.27 | 23.19 | 22.13 | 23.16 | 331,100 | +0.83(+3.72%) |
May 24, 2022 | 21.78 | 22.44 | 21.58 | 22.33 | 490,987 | +0.38(+1.73%) |
May 23, 2022 | 21.87 | 22.33 | 21.73 | 21.95 | 300,320 | +0.08(+0.37%) |
May 20, 2022 | 22.27 | 22.54 | 21.50 | 21.87 | 280,258 | -0.23(-1.04%) |
May 19, 2022 | 21.03 | 22.14 | 21.01 | 22.10 | 810,188 | +1.08(+5.14%) |
May 18, 2022 | 21.06 | 21.41 | 20.74 | 21.02 | 756,793 | -0.29(-1.36%) |
May 17, 2022 | 21.19 | 21.93 | 20.91 | 21.31 | 1,655,835 | +0.31(+1.48%) |
May 16, 2022 | 20.99 | 21.23 | 20.58 | 21.00 | 843,285 | +0.21(+1.01%) |
May 13, 2022 | 21.04 | 21.14 | 20.67 | 20.79 | 993,467 | +0.09(+0.43%) |
May 12, 2022 | 21.33 | 21.33 | 20.44 | 20.70 | 693,150 | -0.53(-2.50%) |
May 11, 2022 | 21.19 | 21.78 | 21.00 | 21.23 | 413,772 | +0.23(+1.10%) |
May 10, 2022 | 21.96 | 22.43 | 20.79 | 21.00 | 346,682 | -0.55(-2.55%) |
May 09, 2022 | 21.94 | 22.12 | 21.16 | 21.55 | 574,264 | -0.39(-1.78%) |
May 06, 2022 | 22.76 | 23.17 | 21.70 | 21.94 | 460,851 | -1.03(-4.48%) |
May 05, 2022 | 23.88 | 24.41 | 22.78 | 22.97 | 387,770 | -0.76(-3.20%) |
May 04, 2022 | 23.61 | 23.84 | 23.00 | 23.73 | 434,038 | +0.18(+0.76%) |
May 03, 2022 | 23.21 | 23.81 | 23.20 | 23.55 | 310,145 | +0.30(+1.29%) |