Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.22 | 19.53 | 19.13 | 19.49 | 504,881 | +0.28(+1.46%) |
Jul 28, 2022 | 18.95 | 19.23 | 18.84 | 19.21 | 455,201 | +0.86(+4.69%) |
Jul 27, 2022 | 17.92 | 18.40 | 17.75 | 18.35 | 536,169 | +0.45(+2.51%) |
Jul 26, 2022 | 17.90 | 18.00 | 17.86 | 17.90 | 287,602 | +0.17(+0.96%) |
Jul 25, 2022 | 17.80 | 17.80 | 17.62 | 17.73 | 366,769 | -0.14(-0.78%) |
Jul 22, 2022 | 18.03 | 18.22 | 17.81 | 17.87 | 473,994 | -0.28(-1.54%) |
Jul 21, 2022 | 17.83 | 18.15 | 17.80 | 18.15 | 1,019,554 | +0.20(+1.11%) |
Jul 20, 2022 | 18.33 | 18.37 | 17.92 | 17.95 | 354,941 | -0.09(-0.50%) |
Jul 19, 2022 | 18.03 | 18.14 | 18.01 | 18.04 | 244,185 | +0.08(+0.45%) |
Jul 18, 2022 | 18.20 | 18.29 | 17.93 | 17.96 | 407,762 | +0.03(+0.17%) |
Jul 15, 2022 | 17.88 | 17.99 | 17.72 | 17.93 | 403,160 | +0.22(+1.24%) |
Jul 14, 2022 | 17.64 | 17.79 | 17.45 | 17.71 | 651,392 | -0.72(-3.91%) |
Jul 13, 2022 | 18.25 | 18.67 | 18.18 | 18.43 | 425,030 | +0.23(+1.26%) |
Jul 12, 2022 | 18.26 | 18.40 | 18.16 | 18.20 | 613,931 | -0.16(-0.87%) |
Jul 11, 2022 | 18.48 | 18.58 | 18.34 | 18.36 | 506,078 | -0.22(-1.18%) |
Jul 08, 2022 | 18.57 | 18.70 | 18.40 | 18.58 | 366,406 | +0.06(+0.32%) |
Jul 07, 2022 | 18.58 | 18.75 | 18.46 | 18.52 | 406,151 | +0.02(+0.11%) |
Jul 06, 2022 | 18.58 | 18.62 | 18.24 | 18.50 | 887,398 | +0.01(+0.05%) |
Jul 05, 2022 | 18.82 | 18.86 | 18.38 | 18.49 | 1,409,018 | -0.62(-3.24%) |
Jul 01, 2022 | 18.87 | 19.17 | 18.78 | 19.11 | 830,711 | -0.36(-1.85%) |
Jun 30, 2022 | 19.79 | 19.88 | 19.45 | 19.47 | 703,416 | -0.50(-2.50%) |
Jun 29, 2022 | 20.08 | 20.12 | 19.85 | 19.97 | 636,239 | -0.05(-0.25%) |
Jun 28, 2022 | 20.36 | 20.37 | 20.01 | 20.02 | 548,915 | -0.32(-1.57%) |
Jun 27, 2022 | 20.55 | 20.55 | 20.32 | 20.34 | 578,918 | +0.00(+0.00%) |
Jun 24, 2022 | 20.10 | 20.41 | 19.98 | 20.34 | 523,455 | +0.12(+0.59%) |
Jun 23, 2022 | 20.61 | 20.69 | 20.13 | 20.22 | 798,834 | -0.39(-1.89%) |
Jun 22, 2022 | 20.69 | 20.77 | 20.55 | 20.61 | 444,297 | -0.21(-1.01%) |
Jun 21, 2022 | 20.94 | 21.11 | 20.82 | 20.82 | 333,480 | -0.03(-0.14%) |
Jun 17, 2022 | 20.97 | 21.00 | 20.76 | 20.85 | 458,005 | -0.26(-1.23%) |
Jun 16, 2022 | 20.78 | 21.13 | 20.68 | 21.11 | 689,081 | +0.28(+1.34%) |
Jun 15, 2022 | 20.72 | 21.02 | 20.52 | 20.83 | 1,423,467 | +0.63(+3.12%) |
Jun 14, 2022 | 20.40 | 20.43 | 20.10 | 20.20 | 408,105 | -0.15(-0.74%) |
Jun 13, 2022 | 20.53 | 20.55 | 20.17 | 20.35 | 976,241 | -0.71(-3.37%) |
Jun 10, 2022 | 20.65 | 21.16 | 20.50 | 21.06 | 541,265 | +0.22(+1.06%) |
Jun 09, 2022 | 21.16 | 21.16 | 20.74 | 20.84 | 448,340 | -0.37(-1.74%) |
Jun 08, 2022 | 21.25 | 21.37 | 21.16 | 21.21 | 333,980 | -0.20(-0.93%) |
Jun 07, 2022 | 21.15 | 21.44 | 21.10 | 21.41 | 223,869 | +0.16(+0.75%) |
Jun 06, 2022 | 21.49 | 21.52 | 21.18 | 21.25 | 363,606 | +0.14(+0.66%) |
Jun 03, 2022 | 21.41 | 21.45 | 21.02 | 21.11 | 335,104 | -0.35(-1.63%) |
Jun 02, 2022 | 21.21 | 21.48 | 21.21 | 21.46 | 454,333 | +0.46(+2.19%) |
Jun 01, 2022 | 21.07 | 21.15 | 20.85 | 21.00 | 442,715 | +0.30(+1.45%) |
May 31, 2022 | 21.04 | 21.14 | 20.68 | 20.70 | 5,762,460 | -0.55(-2.59%) |
May 27, 2022 | 21.50 | 21.52 | 21.20 | 21.25 | 293,313 | +0.08(+0.38%) |
May 26, 2022 | 21.02 | 21.24 | 21.00 | 21.17 | 285,706 | -0.03(-0.14%) |
May 25, 2022 | 21.07 | 21.23 | 20.99 | 21.20 | 459,017 | -0.08(-0.38%) |
May 24, 2022 | 21.14 | 21.36 | 21.10 | 21.28 | 429,303 | +0.33(+1.58%) |
May 23, 2022 | 21.08 | 21.10 | 20.87 | 20.95 | 615,314 | +0.00(+0.00%) |
May 20, 2022 | 21.03 | 21.07 | 20.80 | 20.95 | 602,233 | -0.20(-0.95%) |
May 19, 2022 | 20.98 | 21.15 | 20.95 | 21.15 | 763,151 | +0.57(+2.77%) |
May 18, 2022 | 20.78 | 20.81 | 20.56 | 20.58 | 548,568 | -0.20(-0.96%) |
May 17, 2022 | 20.88 | 20.95 | 20.70 | 20.78 | 436,706 | -0.02(-0.10%) |
May 16, 2022 | 20.47 | 20.86 | 20.47 | 20.80 | 636,706 | +0.54(+2.67%) |
May 13, 2022 | 19.89 | 20.29 | 19.82 | 20.26 | 1,048,807 | +0.32(+1.60%) |
May 12, 2022 | 20.35 | 20.36 | 19.84 | 19.94 | 1,419,197 | -0.80(-3.86%) |
May 11, 2022 | 20.93 | 21.14 | 20.69 | 20.74 | 1,756,604 | +0.34(+1.67%) |
May 10, 2022 | 21.15 | 21.19 | 20.39 | 20.40 | 2,600,855 | -0.51(-2.44%) |
May 09, 2022 | 21.27 | 21.27 | 20.87 | 20.91 | 1,435,227 | -0.63(-2.92%) |
May 06, 2022 | 21.61 | 21.73 | 21.44 | 21.54 | 933,929 | -0.15(-0.69%) |
May 05, 2022 | 22.22 | 22.23 | 21.49 | 21.69 | 1,471,287 | -0.49(-2.21%) |
May 04, 2022 | 21.60 | 22.20 | 21.38 | 22.18 | 3,142,907 | +0.46(+2.12%) |
May 03, 2022 | 21.76 | 21.99 | 21.66 | 21.72 | 1,070,608 | -0.07(-0.32%) |