Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.59 | 21.89 | 21.58 | 21.89 | 23,226 | +0.47(+2.19%) |
Jul 28, 2022 | 20.98 | 21.45 | 20.98 | 21.42 | 22,944 | +0.44(+2.10%) |
Jul 27, 2022 | 20.85 | 21.02 | 20.61 | 20.98 | 83,675 | +0.87(+4.33%) |
Jul 26, 2022 | 20.58 | 20.60 | 20.01 | 20.11 | 18,933 | -0.82(-3.92%) |
Jul 25, 2022 | 21.11 | 21.18 | 20.26 | 20.93 | 20,508 | +0.40(+1.95%) |
Jul 22, 2022 | 20.74 | 20.80 | 20.45 | 20.53 | 18,160 | -0.05(-0.24%) |
Jul 21, 2022 | 20.42 | 20.61 | 20.39 | 20.58 | 16,183 | +0.38(+1.88%) |
Jul 20, 2022 | 20.16 | 20.41 | 20.13 | 20.20 | 25,224 | -0.40(-1.94%) |
Jul 19, 2022 | 20.26 | 20.63 | 20.26 | 20.60 | 36,971 | +1.21(+6.21%) |
Jul 18, 2022 | 19.64 | 19.83 | 19.39 | 19.39 | 48,817 | +0.57(+3.00%) |
Jul 15, 2022 | 18.48 | 18.86 | 18.38 | 18.83 | 75,406 | -0.73(-3.71%) |
Jul 14, 2022 | 19.44 | 19.58 | 19.31 | 19.55 | 25,460 | -0.20(-0.99%) |
Jul 13, 2022 | 19.30 | 19.84 | 19.30 | 19.75 | 45,570 | -0.06(-0.30%) |
Jul 12, 2022 | 19.83 | 20.01 | 19.75 | 19.81 | 34,402 | +0.31(+1.59%) |
Jul 11, 2022 | 19.43 | 19.65 | 19.27 | 19.50 | 43,257 | -0.13(-0.66%) |
Jul 08, 2022 | 19.63 | 19.77 | 19.55 | 19.63 | 25,508 | +0.06(+0.31%) |
Jul 07, 2022 | 19.49 | 19.62 | 19.46 | 19.57 | 46,354 | +0.06(+0.31%) |
Jul 06, 2022 | 19.47 | 19.55 | 19.23 | 19.51 | 48,327 | +0.40(+2.09%) |
Jul 05, 2022 | 18.70 | 19.11 | 18.70 | 19.11 | 41,993 | -0.82(-4.09%) |
Jul 01, 2022 | 19.62 | 19.98 | 19.52 | 19.93 | 27,768 | -0.09(-0.47%) |
Jun 30, 2022 | 19.79 | 20.06 | 19.52 | 20.02 | 27,743 | -0.39(-1.91%) |
Jun 29, 2022 | 20.39 | 20.64 | 20.29 | 20.41 | 21,415 | +0.21(+1.04%) |
Jun 28, 2022 | 20.48 | 20.76 | 20.18 | 20.20 | 25,048 | -0.08(-0.39%) |
Jun 27, 2022 | 20.76 | 20.76 | 20.28 | 20.28 | 42,364 | -0.63(-3.01%) |
Jun 24, 2022 | 20.80 | 20.91 | 20.67 | 20.91 | 30,546 | +0.86(+4.29%) |
Jun 23, 2022 | 19.77 | 20.12 | 19.77 | 20.05 | 34,970 | +0.49(+2.51%) |
Jun 22, 2022 | 19.41 | 19.95 | 19.41 | 19.56 | 41,898 | -0.47(-2.35%) |
Jun 21, 2022 | 20.01 | 20.13 | 19.96 | 20.03 | 131,397 | +0.35(+1.78%) |
Jun 17, 2022 | 19.70 | 19.80 | 19.53 | 19.68 | 50,570 | +0.14(+0.72%) |
Jun 16, 2022 | 19.70 | 19.76 | 19.51 | 19.54 | 56,571 | -0.39(-1.97%) |
Jun 15, 2022 | 19.73 | 20.10 | 19.56 | 19.93 | 46,772 | +0.88(+4.61%) |
Jun 14, 2022 | 19.26 | 19.33 | 18.85 | 19.05 | 76,656 | -0.41(-2.13%) |
Jun 13, 2022 | 19.52 | 19.72 | 19.35 | 19.47 | 40,754 | -0.71(-3.52%) |
Jun 10, 2022 | 20.34 | 20.34 | 20.00 | 20.18 | 40,990 | -0.62(-2.98%) |
Jun 09, 2022 | 21.07 | 21.13 | 20.80 | 20.80 | 35,161 | -0.54(-2.53%) |
Jun 08, 2022 | 21.42 | 21.61 | 21.32 | 21.34 | 129,011 | -0.32(-1.48%) |
Jun 07, 2022 | 21.36 | 21.66 | 21.33 | 21.66 | 66,170 | -0.13(-0.60%) |
Jun 06, 2022 | 21.62 | 21.85 | 21.62 | 21.79 | 24,821 | +0.44(+2.06%) |
Jun 03, 2022 | 22.15 | 22.15 | 21.23 | 21.35 | 21,868 | -0.29(-1.36%) |
Jun 02, 2022 | 20.62 | 21.75 | 20.62 | 21.64 | 29,321 | +0.41(+1.91%) |
Jun 01, 2022 | 21.86 | 21.86 | 21.14 | 21.24 | 43,276 | -0.29(-1.35%) |
May 31, 2022 | 21.33 | 21.68 | 21.26 | 21.53 | 64,845 | +0.45(+2.13%) |
May 27, 2022 | 21.17 | 21.22 | 21.00 | 21.08 | 30,641 | +0.43(+2.11%) |
May 26, 2022 | 20.38 | 20.68 | 20.36 | 20.64 | 41,498 | +0.89(+4.49%) |
May 25, 2022 | 19.22 | 19.84 | 19.22 | 19.76 | 46,371 | -0.17(-0.84%) |
May 24, 2022 | 19.90 | 20.03 | 19.51 | 19.92 | 54,081 | -0.38(-1.85%) |
May 23, 2022 | 20.41 | 20.51 | 20.21 | 20.30 | 50,031 | +0.44(+2.22%) |
May 20, 2022 | 19.90 | 20.01 | 19.53 | 19.86 | 41,035 | -0.06(-0.30%) |
May 19, 2022 | 19.70 | 20.09 | 19.21 | 19.92 | 61,670 | +0.64(+3.32%) |
May 18, 2022 | 19.59 | 19.64 | 19.27 | 19.28 | 64,705 | -0.49(-2.49%) |
May 17, 2022 | 19.77 | 20.40 | 19.49 | 19.77 | 52,019 | +0.43(+2.24%) |
May 16, 2022 | 19.11 | 19.51 | 19.07 | 19.34 | 43,933 | +0.02(+0.10%) |
May 13, 2022 | 19.01 | 19.34 | 19.00 | 19.32 | 35,944 | +0.54(+2.88%) |
May 12, 2022 | 18.39 | 18.90 | 18.29 | 18.78 | 56,970 | +0.19(+1.02%) |
May 11, 2022 | 19.10 | 19.22 | 18.59 | 18.59 | 75,898 | +0.26(+1.42%) |
May 10, 2022 | 18.38 | 18.45 | 18.18 | 18.33 | 117,185 | +0.04(+0.22%) |
May 09, 2022 | 18.59 | 18.61 | 18.24 | 18.29 | 66,920 | -0.49(-2.61%) |
May 06, 2022 | 18.49 | 18.89 | 18.49 | 18.78 | 51,110 | -0.18(-0.95%) |
May 05, 2022 | 19.41 | 19.47 | 18.88 | 18.96 | 31,652 | -1.22(-6.05%) |
May 04, 2022 | 19.70 | 20.18 | 19.59 | 20.18 | 50,298 | +0.31(+1.56%) |
May 03, 2022 | 19.91 | 19.92 | 19.69 | 19.87 | 87,368 | +0.25(+1.27%) |