Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.99 | 19.27 | 18.42 | 18.56 | 26,259 | -0.52(-2.72%) |
Jul 28, 2022 | 18.59 | 19.25 | 18.58 | 19.08 | 9,757 | +0.42(+2.28%) |
Jul 27, 2022 | 18.58 | 18.69 | 18.25 | 18.65 | 10,516 | +0.02(+0.13%) |
Jul 26, 2022 | 19.03 | 19.21 | 18.43 | 18.63 | 13,652 | -0.42(-2.21%) |
Jul 25, 2022 | 18.90 | 19.28 | 18.89 | 19.05 | 5,391 | +0.18(+0.95%) |
Jul 22, 2022 | 18.90 | 19.40 | 18.70 | 18.87 | 30,715 | -0.01(-0.05%) |
Jul 21, 2022 | 18.80 | 19.09 | 18.79 | 18.88 | 16,117 | -0.03(-0.15%) |
Jul 20, 2022 | 18.80 | 19.40 | 18.80 | 18.91 | 23,143 | +0.00(+0.00%) |
Jul 19, 2022 | 18.49 | 18.91 | 18.49 | 18.91 | 7,883 | +0.76(+4.16%) |
Jul 18, 2022 | 18.19 | 18.61 | 18.09 | 18.15 | 18,227 | +0.05(+0.26%) |
Jul 15, 2022 | 17.92 | 18.16 | 17.65 | 18.10 | 57,155 | +0.56(+3.18%) |
Jul 14, 2022 | 17.94 | 17.94 | 17.45 | 17.55 | 16,557 | -0.73(-3.98%) |
Jul 13, 2022 | 19.13 | 19.13 | 18.06 | 18.27 | 25,777 | -0.14(-0.77%) |
Jul 12, 2022 | 18.23 | 18.66 | 18.21 | 18.41 | 50,251 | +0.13(+0.72%) |
Jul 11, 2022 | 18.89 | 18.90 | 18.05 | 18.28 | 15,872 | -0.68(-3.59%) |
Jul 08, 2022 | 18.75 | 19.08 | 18.75 | 18.96 | 3,140 | -0.03(-0.15%) |
Jul 07, 2022 | 18.79 | 19.44 | 18.76 | 18.99 | 19,434 | +0.05(+0.27%) |
Jul 06, 2022 | 19.41 | 19.41 | 18.70 | 18.94 | 8,058 | -0.22(-1.16%) |
Jul 05, 2022 | 19.99 | 19.99 | 18.89 | 19.16 | 72,672 | -0.89(-4.43%) |
Jul 01, 2022 | 19.83 | 20.13 | 19.83 | 20.05 | 5,719 | +0.04(+0.19%) |
Jun 30, 2022 | 20.68 | 20.83 | 19.83 | 20.01 | 99,496 | -0.93(-4.42%) |
Jun 29, 2022 | 21.20 | 21.22 | 20.70 | 20.94 | 7,145 | +0.06(+0.27%) |
Jun 28, 2022 | 21.38 | 21.66 | 20.83 | 20.88 | 16,149 | -0.23(-1.07%) |
Jun 27, 2022 | 22.12 | 22.12 | 20.67 | 21.11 | 16,390 | -0.70(-3.20%) |
Jun 24, 2022 | 22.33 | 22.82 | 21.63 | 21.80 | 18,395 | -0.22(-0.99%) |
Jun 23, 2022 | 22.13 | 22.40 | 21.61 | 22.02 | 100,663 | +0.28(+1.30%) |
Jun 22, 2022 | 22.30 | 22.30 | 20.68 | 21.74 | 24,885 | -0.56(-2.50%) |
Jun 21, 2022 | 21.44 | 22.30 | 21.44 | 22.30 | 32,912 | +1.21(+5.73%) |
Jun 17, 2022 | 20.00 | 21.32 | 20.00 | 21.09 | 35,253 | +0.89(+4.39%) |
Jun 16, 2022 | 21.06 | 21.20 | 20.15 | 20.20 | 15,578 | -1.71(-7.80%) |
Jun 15, 2022 | 20.83 | 22.10 | 20.83 | 21.91 | 19,319 | +1.20(+5.79%) |
Jun 14, 2022 | 21.02 | 21.08 | 20.64 | 20.71 | 16,350 | +0.19(+0.92%) |
Jun 13, 2022 | 20.98 | 21.30 | 20.51 | 20.52 | 44,611 | -1.26(-5.77%) |
Jun 10, 2022 | 21.85 | 21.87 | 21.41 | 21.78 | 22,965 | -0.59(-2.62%) |
Jun 09, 2022 | 22.10 | 22.47 | 21.86 | 22.36 | 22,808 | +0.24(+1.07%) |
Jun 08, 2022 | 22.32 | 22.80 | 22.03 | 22.13 | 71,165 | -0.42(-1.88%) |
Jun 07, 2022 | 22.76 | 23.28 | 22.41 | 22.55 | 74,233 | -0.63(-2.73%) |
Jun 06, 2022 | 22.15 | 23.55 | 21.83 | 23.18 | 46,868 | +1.35(+6.19%) |
Jun 03, 2022 | 22.58 | 22.58 | 21.52 | 21.83 | 51,649 | -0.77(-3.43%) |
Jun 02, 2022 | 21.88 | 22.64 | 21.88 | 22.61 | 41,527 | +0.50(+2.26%) |
Jun 01, 2022 | 24.23 | 24.23 | 21.41 | 22.11 | 38,009 | -0.12(-0.55%) |
May 31, 2022 | 22.80 | 22.80 | 21.87 | 22.23 | 70,567 | -0.83(-3.60%) |
May 27, 2022 | 22.55 | 23.26 | 22.45 | 23.06 | 38,870 | +0.83(+3.74%) |
May 26, 2022 | 21.44 | 22.52 | 21.29 | 22.23 | 40,030 | +0.84(+3.95%) |
May 25, 2022 | 21.05 | 21.46 | 20.77 | 21.38 | 27,694 | +0.44(+2.11%) |
May 24, 2022 | 21.10 | 21.10 | 20.07 | 20.94 | 43,098 | -0.62(-2.87%) |
May 23, 2022 | 20.38 | 21.56 | 20.38 | 21.56 | 25,254 | +1.58(+7.89%) |
May 20, 2022 | 20.81 | 21.19 | 19.02 | 19.98 | 130,232 | -0.53(-2.56%) |
May 19, 2022 | 21.02 | 21.05 | 20.06 | 20.51 | 55,616 | -0.27(-1.31%) |
May 18, 2022 | 21.90 | 22.22 | 20.64 | 20.78 | 37,040 | -1.28(-5.79%) |
May 17, 2022 | 22.22 | 22.43 | 21.81 | 22.06 | 38,528 | +0.23(+1.03%) |
May 16, 2022 | 22.10 | 22.27 | 21.53 | 21.83 | 31,337 | -0.11(-0.51%) |
May 13, 2022 | 21.49 | 22.14 | 21.49 | 21.95 | 49,716 | +0.65(+3.04%) |
May 12, 2022 | 21.64 | 22.14 | 21.00 | 21.30 | 30,379 | -0.74(-3.36%) |
May 11, 2022 | 21.60 | 22.43 | 21.58 | 22.04 | 40,009 | +0.51(+2.35%) |
May 10, 2022 | 22.74 | 22.74 | 20.91 | 21.53 | 71,521 | +0.02(+0.09%) |
May 09, 2022 | 21.81 | 21.81 | 21.21 | 21.51 | 80,045 | -0.24(-1.12%) |
May 06, 2022 | 21.74 | 22.41 | 21.20 | 21.76 | 24,455 | -0.03(-0.13%) |
May 05, 2022 | 22.53 | 22.53 | 20.37 | 21.79 | 70,773 | -0.68(-3.01%) |
May 04, 2022 | 22.34 | 22.66 | 22.04 | 22.46 | 31,508 | +0.47(+2.13%) |
May 03, 2022 | 22.73 | 22.91 | 21.85 | 21.99 | 31,345 | -0.69(-3.06%) |