Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.06 | 21.09 | 20.30 | 20.34 | 243,144 | -0.74(-3.51%) |
Jul 28, 2022 | 20.86 | 21.70 | 20.50 | 21.08 | 352,070 | -1.72(-7.54%) |
Jul 27, 2022 | 22.66 | 22.86 | 22.57 | 22.80 | 105,877 | +0.16(+0.71%) |
Jul 26, 2022 | 22.27 | 22.67 | 22.21 | 22.64 | 142,000 | +0.38(+1.71%) |
Jul 25, 2022 | 22.07 | 22.49 | 22.07 | 22.26 | 88,932 | +0.13(+0.59%) |
Jul 22, 2022 | 22.01 | 22.14 | 21.81 | 22.13 | 105,694 | +0.17(+0.77%) |
Jul 21, 2022 | 21.84 | 22.00 | 21.81 | 21.96 | 87,656 | -0.02(-0.09%) |
Jul 20, 2022 | 21.86 | 21.99 | 21.72 | 21.98 | 83,995 | +0.04(+0.18%) |
Jul 19, 2022 | 21.89 | 22.05 | 21.71 | 21.94 | 78,289 | +0.23(+1.06%) |
Jul 18, 2022 | 21.90 | 21.93 | 21.70 | 21.71 | 98,440 | -0.09(-0.41%) |
Jul 15, 2022 | 21.11 | 21.85 | 21.11 | 21.80 | 110,796 | +0.52(+2.44%) |
Jul 14, 2022 | 21.27 | 21.48 | 21.03 | 21.28 | 85,450 | -0.24(-1.12%) |
Jul 13, 2022 | 21.58 | 21.64 | 21.50 | 21.52 | 78,419 | -0.07(-0.32%) |
Jul 12, 2022 | 21.74 | 21.90 | 21.55 | 21.59 | 90,369 | -0.15(-0.69%) |
Jul 11, 2022 | 21.71 | 21.91 | 21.69 | 21.74 | 64,630 | -0.16(-0.73%) |
Jul 08, 2022 | 22.05 | 22.14 | 21.84 | 21.90 | 80,948 | -0.15(-0.68%) |
Jul 07, 2022 | 22.31 | 22.39 | 22.00 | 22.05 | 89,954 | -0.13(-0.59%) |
Jul 06, 2022 | 21.99 | 22.19 | 21.86 | 22.18 | 111,106 | +0.15(+0.68%) |
Jul 05, 2022 | 21.86 | 22.04 | 21.65 | 22.03 | 134,373 | +0.12(+0.55%) |
Jul 01, 2022 | 21.85 | 21.99 | 21.69 | 21.91 | 136,641 | +0.10(+0.46%) |
Jun 30, 2022 | 21.52 | 21.83 | 21.47 | 21.81 | 141,265 | +0.20(+0.93%) |
Jun 29, 2022 | 21.64 | 21.70 | 21.48 | 21.61 | 139,110 | +0.06(+0.28%) |
Jun 28, 2022 | 21.81 | 21.90 | 21.53 | 21.55 | 96,184 | -0.10(-0.46%) |
Jun 27, 2022 | 22.21 | 22.23 | 21.64 | 21.65 | 145,790 | -0.48(-2.17%) |
Jun 24, 2022 | 21.68 | 22.19 | 21.51 | 22.13 | 1,016,187 | +0.45(+2.08%) |
Jun 23, 2022 | 21.59 | 21.69 | 21.44 | 21.68 | 159,769 | +0.14(+0.65%) |
Jun 22, 2022 | 21.08 | 21.62 | 21.04 | 21.54 | 220,542 | +0.29(+1.36%) |
Jun 21, 2022 | 20.86 | 21.42 | 20.78 | 21.25 | 269,418 | +0.57(+2.76%) |
Jun 17, 2022 | 20.71 | 20.99 | 20.57 | 20.68 | 349,049 | -0.01(-0.05%) |
Jun 16, 2022 | 20.94 | 21.02 | 20.62 | 20.69 | 249,418 | -0.33(-1.57%) |
Jun 15, 2022 | 21.02 | 21.17 | 20.90 | 21.02 | 177,051 | +0.16(+0.77%) |
Jun 14, 2022 | 20.80 | 21.03 | 20.71 | 20.86 | 166,878 | +0.02(+0.10%) |
Jun 13, 2022 | 20.63 | 21.03 | 20.62 | 20.84 | 195,553 | -0.03(-0.14%) |
Jun 10, 2022 | 20.90 | 20.98 | 20.37 | 20.87 | 139,494 | -0.28(-1.32%) |
Jun 09, 2022 | 21.16 | 21.39 | 21.11 | 21.15 | 139,221 | -0.10(-0.47%) |
Jun 08, 2022 | 21.31 | 21.39 | 21.19 | 21.25 | 121,801 | -0.24(-1.12%) |
Jun 07, 2022 | 21.23 | 21.55 | 21.01 | 21.49 | 138,152 | +0.15(+0.70%) |
Jun 06, 2022 | 21.14 | 21.41 | 20.99 | 21.34 | 171,709 | +0.39(+1.86%) |
Jun 03, 2022 | 20.91 | 21.04 | 20.85 | 20.95 | 135,067 | -0.08(-0.38%) |
Jun 02, 2022 | 20.55 | 21.05 | 20.41 | 21.03 | 126,568 | +0.51(+2.49%) |
Jun 01, 2022 | 20.68 | 20.90 | 20.46 | 20.52 | 134,902 | -0.27(-1.30%) |
May 31, 2022 | 20.65 | 20.95 | 20.49 | 20.79 | 320,883 | -0.01(-0.05%) |
May 27, 2022 | 20.60 | 20.80 | 20.43 | 20.80 | 141,280 | +0.28(+1.36%) |
May 26, 2022 | 20.42 | 20.56 | 20.40 | 20.52 | 118,674 | +0.23(+1.13%) |
May 25, 2022 | 20.07 | 20.46 | 19.95 | 20.29 | 172,661 | +0.27(+1.35%) |
May 24, 2022 | 20.00 | 20.13 | 19.61 | 20.02 | 204,544 | +0.06(+0.30%) |
May 23, 2022 | 20.42 | 20.53 | 19.83 | 19.96 | 273,622 | -0.34(-1.67%) |
May 20, 2022 | 20.05 | 20.40 | 20.05 | 20.30 | 191,686 | +0.40(+2.01%) |
May 19, 2022 | 20.22 | 20.36 | 19.88 | 19.90 | 202,754 | -0.32(-1.58%) |
May 18, 2022 | 20.27 | 20.50 | 20.12 | 20.22 | 153,197 | -0.22(-1.08%) |
May 17, 2022 | 20.30 | 20.55 | 20.29 | 20.44 | 126,329 | +0.33(+1.64%) |
May 16, 2022 | 19.92 | 20.16 | 19.86 | 20.11 | 139,587 | +0.25(+1.26%) |
May 13, 2022 | 20.31 | 20.31 | 19.54 | 19.86 | 187,851 | -0.13(-0.65%) |
May 12, 2022 | 19.80 | 20.01 | 19.51 | 19.99 | 172,206 | +0.21(+1.06%) |
May 11, 2022 | 20.11 | 20.26 | 19.75 | 19.78 | 159,513 | -0.20(-1.00%) |
May 10, 2022 | 20.27 | 20.60 | 19.87 | 19.98 | 188,579 | -0.25(-1.24%) |
May 09, 2022 | 19.48 | 20.42 | 19.40 | 20.23 | 234,170 | +0.58(+2.95%) |
May 06, 2022 | 19.86 | 19.97 | 19.51 | 19.65 | 141,141 | -0.05(-0.25%) |
May 05, 2022 | 20.06 | 20.07 | 19.51 | 19.70 | 156,664 | -0.46(-2.28%) |
May 04, 2022 | 19.32 | 20.24 | 19.32 | 20.16 | 188,053 | +0.82(+4.24%) |
May 03, 2022 | 19.43 | 19.69 | 19.17 | 19.34 | 160,347 | +0.01(+0.05%) |