Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.22 | 19.33 | 19.12 | 19.12 | 11,669 | +0.26(+1.38%) |
Jul 28, 2022 | 18.83 | 18.93 | 18.83 | 18.86 | 3,872 | +0.10(+0.53%) |
Jul 27, 2022 | 18.90 | 18.90 | 18.76 | 18.76 | 9,475 | -0.13(-0.69%) |
Jul 26, 2022 | 18.85 | 18.92 | 18.84 | 18.89 | 4,656 | -0.08(-0.44%) |
Jul 25, 2022 | 18.99 | 19.00 | 18.94 | 18.97 | 27,875 | +0.03(+0.16%) |
Jul 22, 2022 | 18.88 | 18.97 | 18.88 | 18.94 | 19,486 | +0.07(+0.36%) |
Jul 21, 2022 | 18.91 | 18.94 | 18.87 | 18.87 | 8,445 | +0.08(+0.41%) |
Jul 20, 2022 | 18.69 | 18.82 | 18.68 | 18.80 | 14,370 | +0.18(+0.95%) |
Jul 19, 2022 | 18.65 | 18.65 | 18.59 | 18.62 | 17,527 | -0.09(-0.45%) |
Jul 18, 2022 | 18.60 | 18.72 | 18.53 | 18.70 | 14,865 | -0.14(-0.72%) |
Jul 15, 2022 | 18.88 | 19.00 | 18.84 | 18.84 | 21,989 | +0.27(+1.45%) |
Jul 14, 2022 | 18.63 | 18.75 | 18.53 | 18.57 | 16,733 | +0.12(+0.65%) |
Jul 13, 2022 | 18.56 | 18.60 | 18.41 | 18.45 | 17,170 | -0.07(-0.36%) |
Jul 12, 2022 | 18.52 | 18.55 | 18.45 | 18.52 | 14,190 | +0.20(+1.07%) |
Jul 11, 2022 | 18.22 | 18.37 | 18.22 | 18.32 | 27,602 | +0.49(+2.72%) |
Jul 08, 2022 | 17.92 | 17.93 | 17.79 | 17.83 | 11,875 | +0.07(+0.42%) |
Jul 07, 2022 | 17.82 | 17.82 | 17.68 | 17.76 | 28,978 | -0.25(-1.40%) |
Jul 06, 2022 | 17.93 | 18.03 | 17.93 | 18.01 | 9,728 | +0.27(+1.54%) |
Jul 05, 2022 | 17.90 | 17.95 | 17.74 | 17.74 | 31,800 | +0.07(+0.39%) |
Jul 01, 2022 | 17.77 | 17.79 | 17.67 | 17.67 | 9,883 | +0.03(+0.18%) |
Jun 30, 2022 | 17.74 | 17.79 | 17.60 | 17.64 | 18,652 | -0.36(-2.03%) |
Jun 29, 2022 | 18.00 | 18.01 | 17.97 | 18.00 | 66,437 | +0.10(+0.53%) |
Jun 28, 2022 | 17.70 | 17.91 | 17.70 | 17.91 | 20,095 | -0.00(-0.02%) |
Jun 27, 2022 | 17.85 | 17.93 | 17.85 | 17.91 | 25,734 | -0.10(-0.53%) |
Jun 24, 2022 | 18.09 | 18.09 | 17.99 | 18.01 | 22,329 | -0.28(-1.56%) |
Jun 23, 2022 | 18.35 | 18.38 | 18.24 | 18.29 | 9,800 | -0.37(-1.98%) |
Jun 22, 2022 | 18.66 | 18.71 | 18.61 | 18.66 | 19,341 | +0.29(+1.58%) |
Jun 21, 2022 | 18.44 | 18.44 | 18.31 | 18.37 | 246,986 | -0.17(-0.92%) |
Jun 17, 2022 | 18.52 | 18.67 | 18.50 | 18.54 | 26,559 | -0.36(-1.90%) |
Jun 16, 2022 | 18.93 | 19.08 | 18.80 | 18.90 | 20,275 | +0.39(+2.10%) |
Jun 15, 2022 | 18.81 | 18.81 | 18.50 | 18.51 | 35,201 | -0.69(-3.61%) |
Jun 14, 2022 | 19.31 | 19.31 | 19.16 | 19.20 | 46,331 | -0.44(-2.22%) |
Jun 13, 2022 | 19.46 | 19.67 | 19.43 | 19.64 | 42,159 | +0.42(+2.19%) |
Jun 10, 2022 | 19.19 | 19.24 | 19.17 | 19.22 | 25,196 | -0.20(-1.03%) |
Jun 09, 2022 | 19.28 | 19.44 | 19.26 | 19.42 | 16,771 | +0.36(+1.89%) |
Jun 08, 2022 | 19.13 | 19.13 | 19.00 | 19.06 | 33,059 | +0.02(+0.11%) |
Jun 07, 2022 | 19.20 | 19.21 | 19.02 | 19.04 | 15,545 | -0.22(-1.13%) |
Jun 06, 2022 | 19.13 | 19.31 | 19.07 | 19.26 | 20,429 | -0.25(-1.30%) |
Jun 03, 2022 | 19.43 | 19.51 | 19.36 | 19.51 | 11,185 | +0.13(+0.65%) |
Jun 02, 2022 | 19.64 | 19.66 | 19.37 | 19.38 | 8,256 | -0.50(-2.49%) |
Jun 01, 2022 | 19.63 | 19.93 | 19.63 | 19.88 | 28,584 | +0.18(+0.91%) |
May 31, 2022 | 19.65 | 19.73 | 19.63 | 19.70 | 46,398 | -0.51(-2.52%) |
May 27, 2022 | 20.12 | 20.23 | 20.12 | 20.21 | 20,197 | -0.09(-0.44%) |
May 26, 2022 | 20.41 | 20.43 | 20.27 | 20.30 | 13,269 | -0.05(-0.25%) |
May 25, 2022 | 20.43 | 20.45 | 20.34 | 20.35 | 10,185 | +0.00(+0.00%) |
May 24, 2022 | 20.29 | 20.47 | 20.27 | 20.35 | 51,287 | +0.48(+2.42%) |
May 23, 2022 | 19.91 | 19.91 | 19.81 | 19.87 | 32,676 | +0.01(+0.05%) |
May 20, 2022 | 19.93 | 20.03 | 19.80 | 19.86 | 38,139 | -0.41(-2.02%) |
May 19, 2022 | 20.41 | 20.41 | 20.25 | 20.27 | 8,724 | -0.52(-2.50%) |
May 18, 2022 | 20.54 | 20.82 | 20.54 | 20.79 | 15,251 | +0.36(+1.76%) |
May 17, 2022 | 20.31 | 20.55 | 20.31 | 20.43 | 145,031 | -0.37(-1.78%) |
May 16, 2022 | 20.85 | 20.85 | 20.76 | 20.80 | 56,827 | +0.17(+0.84%) |
May 13, 2022 | 20.93 | 20.93 | 20.59 | 20.63 | 67,499 | -0.30(-1.43%) |
May 12, 2022 | 21.01 | 21.04 | 20.84 | 20.93 | 39,791 | +0.10(+0.47%) |
May 11, 2022 | 20.65 | 20.87 | 20.60 | 20.83 | 571,274 | -0.27(-1.28%) |
May 10, 2022 | 21.30 | 21.30 | 20.99 | 21.10 | 45,262 | -0.45(-2.09%) |
May 09, 2022 | 21.53 | 21.55 | 21.24 | 21.55 | 54,987 | +0.53(+2.52%) |
May 06, 2022 | 21.11 | 21.19 | 20.89 | 21.02 | 32,775 | +0.24(+1.15%) |
May 05, 2022 | 20.50 | 20.90 | 20.48 | 20.78 | 25,573 | +0.58(+2.87%) |
May 04, 2022 | 20.61 | 20.61 | 20.17 | 20.20 | 16,957 | -0.02(-0.10%) |
May 03, 2022 | 20.61 | 20.61 | 20.22 | 20.22 | 25,831 | -0.37(-1.80%) |