Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.65 | 22.11 | 21.51 | 21.87 | 428,901 | +0.35(+1.63%) |
Jul 28, 2022 | 21.50 | 21.58 | 21.32 | 21.52 | 342,194 | +0.04(+0.17%) |
Jul 27, 2022 | 21.28 | 21.57 | 21.27 | 21.49 | 288,598 | +0.29(+1.36%) |
Jul 26, 2022 | 21.16 | 21.38 | 21.13 | 21.20 | 300,460 | +0.01(+0.04%) |
Jul 25, 2022 | 20.97 | 21.20 | 20.88 | 21.19 | 474,906 | +0.37(+1.77%) |
Jul 22, 2022 | 20.94 | 20.97 | 20.62 | 20.82 | 215,554 | -0.03(-0.13%) |
Jul 21, 2022 | 20.83 | 20.85 | 20.58 | 20.85 | 228,344 | -0.03(-0.13%) |
Jul 20, 2022 | 20.75 | 20.97 | 20.64 | 20.88 | 319,575 | +0.04(+0.17%) |
Jul 19, 2022 | 20.48 | 20.91 | 20.39 | 20.84 | 290,888 | +0.52(+2.56%) |
Jul 18, 2022 | 20.31 | 20.57 | 20.26 | 20.32 | 187,514 | +0.13(+0.67%) |
Jul 15, 2022 | 20.09 | 20.30 | 19.77 | 20.18 | 287,780 | +0.40(+2.04%) |
Jul 14, 2022 | 19.67 | 19.81 | 19.49 | 19.78 | 241,578 | -0.22(-1.08%) |
Jul 13, 2022 | 20.22 | 20.22 | 19.91 | 20.00 | 277,163 | -0.18(-0.89%) |
Jul 12, 2022 | 20.09 | 20.40 | 19.99 | 20.18 | 179,327 | +0.03(+0.13%) |
Jul 11, 2022 | 20.10 | 20.21 | 20.02 | 20.15 | 172,438 | -0.09(-0.44%) |
Jul 08, 2022 | 20.09 | 20.26 | 19.99 | 20.24 | 246,086 | +0.12(+0.58%) |
Jul 07, 2022 | 20.38 | 20.44 | 20.08 | 20.12 | 270,993 | -0.13(-0.62%) |
Jul 06, 2022 | 20.29 | 20.43 | 20.01 | 20.25 | 250,386 | -0.22(-1.10%) |
Jul 05, 2022 | 20.29 | 20.48 | 20.00 | 20.47 | 501,911 | -0.15(-0.74%) |
Jul 01, 2022 | 19.91 | 20.63 | 19.82 | 20.62 | 670,422 | +0.64(+3.19%) |
Jun 30, 2022 | 19.67 | 20.10 | 19.56 | 19.99 | 404,024 | +0.13(+0.63%) |
Jun 29, 2022 | 20.09 | 20.16 | 19.83 | 19.86 | 271,040 | -0.24(-1.21%) |
Jun 28, 2022 | 20.22 | 20.41 | 20.10 | 20.10 | 272,760 | +0.05(+0.27%) |
Jun 27, 2022 | 20.02 | 20.14 | 19.86 | 20.05 | 249,303 | +0.11(+0.54%) |
Jun 24, 2022 | 19.71 | 20.09 | 19.71 | 19.94 | 493,412 | +0.27(+1.37%) |
Jun 23, 2022 | 19.79 | 19.88 | 19.46 | 19.67 | 201,850 | -0.19(-0.95%) |
Jun 22, 2022 | 19.66 | 19.95 | 19.61 | 19.86 | 238,571 | -0.01(-0.05%) |
Jun 21, 2022 | 19.73 | 19.98 | 19.57 | 19.87 | 365,016 | +0.40(+2.08%) |
Jun 17, 2022 | 19.65 | 19.90 | 19.43 | 19.47 | 948,043 | +0.04(+0.23%) |
Jun 16, 2022 | 19.84 | 19.91 | 19.38 | 19.42 | 492,786 | -0.59(-2.96%) |
Jun 15, 2022 | 19.82 | 20.29 | 19.82 | 20.01 | 570,048 | +0.48(+2.44%) |
Jun 14, 2022 | 19.39 | 19.68 | 19.35 | 19.54 | 342,961 | +0.14(+0.74%) |
Jun 13, 2022 | 19.34 | 19.70 | 19.11 | 19.39 | 430,532 | -0.22(-1.14%) |
Jun 10, 2022 | 19.69 | 19.82 | 19.53 | 19.62 | 350,957 | -0.34(-1.71%) |
Jun 09, 2022 | 20.23 | 20.27 | 19.93 | 19.96 | 312,062 | -0.31(-1.51%) |
Jun 08, 2022 | 20.55 | 20.55 | 20.16 | 20.26 | 236,012 | -0.39(-1.87%) |
Jun 07, 2022 | 20.52 | 20.67 | 20.39 | 20.65 | 285,516 | -0.01(-0.04%) |
Jun 06, 2022 | 20.62 | 20.70 | 20.40 | 20.66 | 652,937 | +0.23(+1.14%) |
Jun 03, 2022 | 20.81 | 20.86 | 20.31 | 20.43 | 227,941 | -0.39(-1.86%) |
Jun 02, 2022 | 20.69 | 20.84 | 20.46 | 20.81 | 299,049 | +0.16(+0.78%) |
Jun 01, 2022 | 20.63 | 20.72 | 20.31 | 20.65 | 358,718 | +0.01(+0.04%) |
May 31, 2022 | 20.57 | 20.75 | 20.43 | 20.64 | 501,675 | -0.10(-0.48%) |
May 27, 2022 | 20.57 | 20.76 | 20.52 | 20.74 | 366,003 | +0.26(+1.27%) |
May 26, 2022 | 20.54 | 20.64 | 20.36 | 20.48 | 305,259 | +0.16(+0.80%) |
May 25, 2022 | 20.21 | 20.57 | 20.20 | 20.32 | 328,183 | +0.04(+0.18%) |
May 24, 2022 | 20.25 | 20.40 | 19.75 | 20.28 | 378,880 | +0.08(+0.40%) |
May 23, 2022 | 20.04 | 20.33 | 19.92 | 20.20 | 405,497 | +0.43(+2.18%) |
May 20, 2022 | 19.82 | 19.91 | 19.32 | 19.77 | 472,713 | +0.05(+0.27%) |
May 19, 2022 | 19.81 | 20.08 | 19.72 | 19.72 | 476,416 | -0.31(-1.57%) |
May 18, 2022 | 19.83 | 20.11 | 19.75 | 20.03 | 471,224 | -0.09(-0.45%) |
May 17, 2022 | 19.77 | 20.15 | 19.77 | 20.12 | 316,329 | +0.60(+3.08%) |
May 16, 2022 | 19.39 | 19.57 | 19.27 | 19.52 | 312,569 | -0.01(-0.05%) |
May 13, 2022 | 19.75 | 19.85 | 19.42 | 19.53 | 260,757 | -0.04(-0.23%) |
May 12, 2022 | 19.55 | 19.59 | 19.13 | 19.57 | 314,786 | +0.13(+0.69%) |
May 11, 2022 | 19.72 | 19.95 | 19.36 | 19.44 | 346,728 | -0.13(-0.68%) |
May 10, 2022 | 20.05 | 20.26 | 19.45 | 19.57 | 373,082 | -0.41(-2.04%) |
May 09, 2022 | 19.84 | 20.20 | 19.68 | 19.98 | 287,706 | +0.04(+0.22%) |
May 06, 2022 | 19.83 | 19.96 | 19.69 | 19.94 | 376,630 | +0.08(+0.40%) |
May 05, 2022 | 20.05 | 20.11 | 19.63 | 19.86 | 439,613 | -0.38(-1.89%) |
May 04, 2022 | 19.79 | 20.25 | 19.71 | 20.24 | 466,517 | +0.55(+2.80%) |
May 03, 2022 | 19.50 | 19.86 | 19.25 | 19.69 | 480,325 | +0.29(+1.51%) |