Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.13 | 18.17 | 17.87 | 18.14 | 3,510,002 | +0.04(+0.21%) |
Jul 28, 2022 | 18.04 | 18.16 | 17.92 | 18.11 | 2,459,043 | -0.13(-0.71%) |
Jul 27, 2022 | 18.05 | 18.27 | 17.99 | 18.24 | 1,160,309 | +0.09(+0.51%) |
Jul 26, 2022 | 17.92 | 18.15 | 17.88 | 18.14 | 3,616,074 | -0.02(-0.10%) |
Jul 25, 2022 | 18.26 | 18.30 | 18.14 | 18.16 | 416,313 | +0.19(+1.03%) |
Jul 22, 2022 | 18.03 | 18.07 | 17.87 | 17.98 | 1,325,834 | -0.32(-1.78%) |
Jul 21, 2022 | 18.52 | 18.55 | 18.28 | 18.30 | 3,712,530 | -0.31(-1.65%) |
Jul 20, 2022 | 18.48 | 18.71 | 18.47 | 18.61 | 806,098 | -0.07(-0.40%) |
Jul 19, 2022 | 18.57 | 18.78 | 18.53 | 18.68 | 2,829,145 | +0.12(+0.65%) |
Jul 18, 2022 | 18.52 | 18.67 | 18.51 | 18.56 | 3,093,930 | +0.20(+1.06%) |
Jul 15, 2022 | 18.42 | 18.46 | 18.27 | 18.37 | 1,485,493 | -0.10(-0.55%) |
Jul 14, 2022 | 18.53 | 18.64 | 18.38 | 18.47 | 3,062,189 | +0.15(+0.81%) |
Jul 13, 2022 | 18.76 | 18.80 | 18.30 | 18.32 | 1,342,010 | -0.22(-1.20%) |
Jul 12, 2022 | 18.46 | 18.55 | 18.35 | 18.54 | 1,371,009 | -0.10(-0.55%) |
Jul 11, 2022 | 18.76 | 18.76 | 18.58 | 18.65 | 1,130,928 | -0.32(-1.71%) |
Jul 08, 2022 | 18.81 | 19.04 | 18.81 | 18.97 | 2,976,260 | +0.22(+1.19%) |
Jul 07, 2022 | 18.54 | 18.79 | 18.53 | 18.75 | 5,780,161 | +0.15(+0.80%) |
Jul 06, 2022 | 18.17 | 18.60 | 18.16 | 18.60 | 1,540,438 | +0.31(+1.68%) |
Jul 05, 2022 | 18.25 | 18.37 | 18.12 | 18.29 | 2,597,195 | -0.11(-0.61%) |
Jul 01, 2022 | 18.43 | 18.53 | 18.15 | 18.40 | 1,757,303 | -0.21(-1.15%) |
Jun 30, 2022 | 18.62 | 18.65 | 18.49 | 18.62 | 1,369,528 | -0.18(-0.94%) |
Jun 29, 2022 | 19.04 | 19.07 | 18.79 | 18.79 | 1,159,272 | -0.30(-1.56%) |
Jun 28, 2022 | 19.23 | 19.30 | 19.08 | 19.09 | 3,428,308 | -0.08(-0.44%) |
Jun 27, 2022 | 19.24 | 19.25 | 19.07 | 19.18 | 746,639 | +0.17(+0.88%) |
Jun 24, 2022 | 18.86 | 19.01 | 18.75 | 19.01 | 660,186 | +0.28(+1.49%) |
Jun 23, 2022 | 18.80 | 18.86 | 18.59 | 18.73 | 3,598,939 | -0.18(-0.93%) |
Jun 22, 2022 | 19.00 | 19.05 | 18.89 | 18.91 | 1,217,619 | -0.51(-2.63%) |
Jun 21, 2022 | 19.44 | 19.49 | 19.29 | 19.42 | 1,907,998 | +0.33(+1.75%) |
Jun 17, 2022 | 19.12 | 19.30 | 18.98 | 19.08 | 1,886,458 | -0.10(-0.53%) |
Jun 16, 2022 | 19.73 | 19.80 | 19.18 | 19.18 | 2,067,619 | -0.13(-0.67%) |
Jun 15, 2022 | 19.45 | 19.63 | 19.30 | 19.31 | 2,240,069 | -0.39(-1.98%) |
Jun 14, 2022 | 19.37 | 19.71 | 19.31 | 19.70 | 2,873,983 | +0.28(+1.43%) |
Jun 13, 2022 | 19.24 | 19.61 | 19.21 | 19.43 | 2,908,574 | +0.58(+3.05%) |
Jun 10, 2022 | 18.78 | 18.99 | 18.73 | 18.85 | 1,699,405 | +0.10(+0.54%) |
Jun 09, 2022 | 18.84 | 18.86 | 18.70 | 18.75 | 644,190 | -0.05(-0.25%) |
Jun 08, 2022 | 18.71 | 18.79 | 18.65 | 18.79 | 698,220 | +0.15(+0.80%) |
Jun 07, 2022 | 18.70 | 18.72 | 18.53 | 18.65 | 1,083,472 | -0.19(-0.99%) |
Jun 06, 2022 | 18.64 | 18.85 | 18.59 | 18.83 | 2,193,159 | +0.32(+1.71%) |
Jun 03, 2022 | 18.66 | 18.67 | 18.50 | 18.52 | 755,083 | +0.06(+0.30%) |
Jun 02, 2022 | 18.40 | 18.58 | 18.40 | 18.46 | 1,499,836 | -0.01(-0.05%) |
Jun 01, 2022 | 18.34 | 18.55 | 18.29 | 18.47 | 1,693,149 | +0.03(+0.15%) |
May 31, 2022 | 18.33 | 18.53 | 18.33 | 18.44 | 2,995,706 | +0.38(+2.11%) |
May 27, 2022 | 18.01 | 18.12 | 17.97 | 18.06 | 1,538,091 | -0.05(-0.26%) |
May 26, 2022 | 18.06 | 18.26 | 18.06 | 18.11 | 1,278,098 | +0.08(+0.46%) |
May 25, 2022 | 17.98 | 18.14 | 17.98 | 18.02 | 1,681,230 | -0.08(-0.46%) |
May 24, 2022 | 18.24 | 18.26 | 17.99 | 18.11 | 2,243,076 | -0.34(-1.86%) |
May 23, 2022 | 18.28 | 18.46 | 18.21 | 18.45 | 1,151,987 | +0.29(+1.59%) |
May 20, 2022 | 18.39 | 18.40 | 18.09 | 18.16 | 2,124,566 | -0.22(-1.21%) |
May 19, 2022 | 18.14 | 18.42 | 18.13 | 18.39 | 1,870,078 | -0.04(-0.20%) |
May 18, 2022 | 18.78 | 18.79 | 18.41 | 18.42 | 1,981,840 | -0.39(-2.07%) |
May 17, 2022 | 18.78 | 18.83 | 18.67 | 18.81 | 1,776,062 | +0.23(+1.25%) |
May 16, 2022 | 18.53 | 18.58 | 18.42 | 18.58 | 978,351 | +0.02(+0.10%) |
May 13, 2022 | 18.42 | 18.58 | 18.40 | 18.56 | 1,103,059 | +0.26(+1.42%) |
May 12, 2022 | 18.25 | 18.31 | 18.13 | 18.30 | 2,840,327 | +0.02(+0.10%) |
May 11, 2022 | 18.77 | 18.83 | 18.28 | 18.28 | 4,660,108 | -0.33(-1.75%) |
May 10, 2022 | 18.59 | 18.66 | 18.42 | 18.61 | 2,564,026 | -0.20(-1.09%) |
May 09, 2022 | 19.11 | 19.15 | 18.79 | 18.81 | 2,595,164 | -0.15(-0.78%) |
May 06, 2022 | 18.88 | 19.02 | 18.75 | 18.96 | 2,868,703 | +0.27(+1.44%) |
May 05, 2022 | 18.54 | 18.89 | 18.53 | 18.69 | 3,683,083 | +0.51(+2.81%) |
May 04, 2022 | 18.28 | 18.39 | 18.14 | 18.18 | 4,480,180 | -0.11(-0.61%) |
May 03, 2022 | 18.14 | 18.31 | 18.09 | 18.29 | 2,645,761 | -0.11(-0.61%) |