Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.31 | 18.42 | 18.17 | 18.24 | 39,684 | +0.21(+1.17%) |
Jul 28, 2022 | 18.02 | 18.05 | 17.91 | 18.03 | 76,256 | +0.12(+0.66%) |
Jul 27, 2022 | 17.68 | 17.94 | 17.65 | 17.91 | 106,436 | +0.33(+1.87%) |
Jul 26, 2022 | 17.77 | 17.82 | 17.57 | 17.58 | 112,839 | +0.02(+0.09%) |
Jul 25, 2022 | 17.51 | 17.60 | 17.43 | 17.57 | 47,640 | +0.17(+0.99%) |
Jul 22, 2022 | 17.46 | 17.64 | 17.36 | 17.40 | 52,288 | -0.11(-0.63%) |
Jul 21, 2022 | 17.48 | 17.62 | 17.42 | 17.51 | 86,892 | -0.26(-1.46%) |
Jul 20, 2022 | 17.83 | 17.84 | 17.69 | 17.76 | 209,843 | +0.01(+0.04%) |
Jul 19, 2022 | 17.51 | 17.78 | 17.51 | 17.76 | 55,587 | +0.13(+0.71%) |
Jul 18, 2022 | 17.66 | 17.79 | 17.63 | 17.63 | 360,278 | +0.39(+2.27%) |
Jul 15, 2022 | 17.15 | 17.31 | 17.07 | 17.24 | 175,774 | +0.16(+0.96%) |
Jul 14, 2022 | 17.01 | 17.14 | 16.81 | 17.07 | 148,640 | -0.24(-1.40%) |
Jul 13, 2022 | 17.20 | 17.49 | 17.15 | 17.32 | 286,315 | +0.11(+0.64%) |
Jul 12, 2022 | 17.35 | 17.61 | 17.19 | 17.21 | 91,137 | -0.74(-4.15%) |
Jul 11, 2022 | 17.98 | 18.01 | 17.83 | 17.95 | 70,661 | -0.07(-0.39%) |
Jul 08, 2022 | 17.88 | 18.08 | 17.78 | 18.02 | 94,199 | +0.24(+1.37%) |
Jul 07, 2022 | 17.68 | 17.92 | 17.68 | 17.78 | 141,796 | +0.54(+3.14%) |
Jul 06, 2022 | 17.40 | 17.46 | 17.12 | 17.24 | 175,336 | -0.23(-1.30%) |
Jul 05, 2022 | 18.38 | 18.38 | 17.38 | 17.47 | 192,376 | -0.89(-4.87%) |
Jul 01, 2022 | 18.47 | 18.50 | 18.29 | 18.36 | 419,194 | -0.03(-0.17%) |
Jun 30, 2022 | 18.71 | 18.74 | 18.36 | 18.39 | 131,688 | -0.54(-2.86%) |
Jun 29, 2022 | 19.18 | 19.26 | 18.90 | 18.93 | 38,771 | -0.09(-0.45%) |
Jun 28, 2022 | 19.00 | 19.11 | 18.99 | 19.02 | 94,597 | +0.09(+0.50%) |
Jun 27, 2022 | 18.92 | 19.03 | 18.83 | 18.92 | 153,332 | -0.04(-0.21%) |
Jun 24, 2022 | 18.83 | 19.06 | 18.74 | 18.96 | 479,823 | +0.12(+0.62%) |
Jun 23, 2022 | 19.20 | 19.25 | 18.85 | 18.85 | 327,900 | -0.47(-2.43%) |
Jun 22, 2022 | 19.17 | 19.47 | 19.11 | 19.32 | 151,470 | -0.33(-1.68%) |
Jun 21, 2022 | 19.76 | 19.90 | 19.58 | 19.65 | 123,781 | +0.01(+0.04%) |
Jun 17, 2022 | 20.11 | 20.14 | 19.54 | 19.64 | 321,136 | -0.61(-3.02%) |
Jun 16, 2022 | 20.08 | 20.31 | 19.98 | 20.25 | 109,761 | +0.07(+0.35%) |
Jun 15, 2022 | 20.14 | 20.31 | 20.04 | 20.18 | 164,322 | +0.01(+0.04%) |
Jun 14, 2022 | 20.45 | 20.45 | 20.01 | 20.17 | 156,361 | -0.24(-1.15%) |
Jun 13, 2022 | 20.52 | 20.59 | 20.12 | 20.41 | 147,550 | -0.37(-1.77%) |
Jun 10, 2022 | 20.74 | 20.84 | 20.63 | 20.77 | 158,342 | -0.15(-0.71%) |
Jun 09, 2022 | 20.84 | 21.03 | 20.80 | 20.92 | 72,010 | -0.08(-0.37%) |
Jun 08, 2022 | 21.01 | 21.09 | 20.92 | 21.00 | 62,379 | +0.07(+0.34%) |
Jun 07, 2022 | 20.71 | 20.96 | 20.71 | 20.93 | 78,235 | +0.02(+0.11%) |
Jun 06, 2022 | 20.82 | 20.95 | 20.79 | 20.91 | 516,670 | +0.20(+0.95%) |
Jun 03, 2022 | 20.74 | 20.75 | 20.58 | 20.71 | 152,414 | -0.02(-0.11%) |
Jun 02, 2022 | 20.56 | 20.77 | 20.50 | 20.74 | 410,550 | +0.41(+2.01%) |
Jun 01, 2022 | 20.43 | 20.50 | 20.29 | 20.33 | 458,071 | +0.02(+0.12%) |
May 31, 2022 | 20.49 | 20.68 | 20.19 | 20.30 | 180,979 | -0.09(-0.46%) |
May 27, 2022 | 20.30 | 20.43 | 20.30 | 20.40 | 66,420 | +0.20(+0.97%) |
May 26, 2022 | 19.98 | 20.28 | 19.98 | 20.20 | 115,302 | +0.16(+0.78%) |
May 25, 2022 | 19.90 | 20.05 | 19.88 | 20.05 | 68,195 | +0.09(+0.43%) |
May 24, 2022 | 20.06 | 20.08 | 19.92 | 19.96 | 92,988 | -0.07(-0.35%) |
May 23, 2022 | 20.04 | 20.10 | 19.96 | 20.03 | 99,277 | +0.04(+0.20%) |
May 20, 2022 | 20.00 | 20.04 | 19.83 | 19.99 | 152,303 | +0.01(+0.04%) |
May 19, 2022 | 19.65 | 20.03 | 19.63 | 19.98 | 114,425 | +0.27(+1.39%) |
May 18, 2022 | 20.08 | 20.08 | 19.63 | 19.71 | 74,483 | -0.35(-1.76%) |
May 17, 2022 | 20.22 | 20.27 | 20.05 | 20.06 | 125,173 | -0.07(-0.35%) |
May 16, 2022 | 19.86 | 20.16 | 19.86 | 20.13 | 93,611 | +0.39(+1.99%) |
May 13, 2022 | 19.70 | 19.81 | 19.55 | 19.74 | 128,127 | +0.17(+0.88%) |
May 12, 2022 | 19.45 | 19.61 | 19.29 | 19.57 | 87,174 | +0.01(+0.04%) |
May 11, 2022 | 19.50 | 19.71 | 19.50 | 19.56 | 59,439 | +0.41(+2.13%) |
May 10, 2022 | 19.36 | 19.39 | 19.15 | 19.15 | 116,765 | -0.09(-0.49%) |
May 09, 2022 | 19.73 | 19.73 | 19.21 | 19.25 | 150,753 | -0.88(-4.36%) |
May 06, 2022 | 20.35 | 20.35 | 19.99 | 20.12 | 174,899 | -0.11(-0.54%) |
May 05, 2022 | 20.51 | 20.51 | 20.11 | 20.23 | 123,351 | -0.13(-0.62%) |
May 04, 2022 | 20.16 | 20.38 | 20.04 | 20.36 | 123,841 | +0.53(+2.69%) |
May 03, 2022 | 20.04 | 20.13 | 19.82 | 19.83 | 278,861 | -0.27(-1.33%) |