Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.58 | 0 | -0.67(-3.48%) | |||
Jul 28, 2022 | 19.35 | 19.35 | 19.03 | 19.25 | 9,048 | -0.23(-1.18%) |
Jul 27, 2022 | 19.39 | 19.50 | 19.38 | 19.48 | 1,912 | +0.09(+0.46%) |
Jul 26, 2022 | 19.54 | 19.66 | 19.34 | 19.39 | 10,132 | +0.02(+0.10%) |
Jul 25, 2022 | 19.36 | 19.39 | 19.26 | 19.37 | 6,306 | +0.04(+0.21%) |
Jul 22, 2022 | 19.62 | 19.62 | 19.28 | 19.33 | 13,388 | -0.35(-1.78%) |
Jul 21, 2022 | 19.53 | 19.69 | 19.53 | 19.68 | 5,053 | +0.15(+0.77%) |
Jul 20, 2022 | 19.59 | 19.67 | 19.48 | 19.53 | 11,544 | -0.13(-0.66%) |
Jul 19, 2022 | 19.69 | 19.70 | 19.54 | 19.66 | 23,974 | +0.04(+0.20%) |
Jul 18, 2022 | 19.59 | 19.87 | 19.58 | 19.62 | 17,043 | +0.31(+1.61%) |
Jul 15, 2022 | 19.37 | 19.37 | 19.05 | 19.31 | 23,433 | -0.28(-1.43%) |
Jul 14, 2022 | 19.77 | 19.77 | 19.55 | 19.59 | 6,294 | -0.09(-0.46%) |
Jul 13, 2022 | 19.60 | 19.82 | 19.57 | 19.68 | 11,041 | -0.19(-0.96%) |
Jul 12, 2022 | 19.95 | 19.98 | 19.79 | 19.87 | 11,453 | -0.13(-0.65%) |
Jul 11, 2022 | 20.40 | 20.40 | 19.99 | 20.00 | 25,005 | -0.84(-4.03%) |
Jul 08, 2022 | 21.00 | 21.00 | 20.80 | 20.84 | 17,553 | -0.29(-1.37%) |
Jul 07, 2022 | 20.97 | 21.25 | 20.97 | 21.13 | 62,279 | +0.34(+1.64%) |
Jul 06, 2022 | 20.98 | 20.98 | 20.55 | 20.79 | 28,928 | -0.25(-1.19%) |
Jul 05, 2022 | 20.82 | 21.05 | 20.60 | 21.04 | 38,376 | +0.09(+0.43%) |
Jul 04, 2022 | 20.91 | 20.96 | 20.77 | 20.95 | 16,262 | +0.07(+0.34%) |
Jun 30, 2022 | 20.88 | 0 | -0.01(-0.05%) | |||
Jun 29, 2022 | 20.87 | 20.91 | 20.75 | 20.89 | 23,672 | -0.14(-0.67%) |
Jun 28, 2022 | 21.27 | 21.38 | 20.96 | 21.03 | 23,077 | +0.03(+0.14%) |
Jun 27, 2022 | 21.04 | 21.24 | 20.96 | 21.00 | 35,396 | +0.19(+0.91%) |
Jun 24, 2022 | 20.74 | 20.92 | 20.72 | 20.81 | 33,335 | +0.33(+1.61%) |
Jun 23, 2022 | 20.41 | 20.65 | 20.31 | 20.48 | 20,452 | +0.34(+1.69%) |
Jun 22, 2022 | 20.19 | 20.31 | 20.10 | 20.14 | 22,759 | -0.34(-1.66%) |
Jun 21, 2022 | 20.44 | 20.54 | 20.33 | 20.48 | 36,278 | +0.13(+0.64%) |
Jun 20, 2022 | 20.16 | 20.35 | 20.16 | 20.35 | 6,430 | +0.20(+0.99%) |
Jun 17, 2022 | 20.35 | 20.54 | 20.06 | 20.15 | 41,899 | +0.52(+2.65%) |
Jun 16, 2022 | 19.66 | 19.78 | 19.55 | 19.63 | 45,022 | -0.70(-3.44%) |
Jun 15, 2022 | 20.36 | 20.45 | 20.19 | 20.33 | 55,093 | +0.27(+1.35%) |
Jun 14, 2022 | 19.79 | 20.09 | 19.75 | 20.06 | 60,400 | +0.71(+3.67%) |
Jun 13, 2022 | 19.62 | 19.73 | 19.33 | 19.35 | 23,643 | -0.72(-3.59%) |
Jun 10, 2022 | 20.18 | 20.41 | 19.99 | 20.07 | 22,267 | +0.13(+0.65%) |
Jun 09, 2022 | 20.25 | 20.28 | 19.94 | 19.94 | 19,853 | -0.57(-2.78%) |
Jun 08, 2022 | 20.07 | 20.55 | 20.07 | 20.51 | 41,765 | +0.60(+3.01%) |
Jun 07, 2022 | 19.67 | 19.91 | 19.60 | 19.91 | 13,512 | +0.24(+1.22%) |
Jun 06, 2022 | 19.79 | 19.88 | 19.63 | 19.67 | 22,371 | +0.50(+2.61%) |
Jun 03, 2022 | 19.29 | 19.29 | 19.14 | 19.17 | 21,950 | -0.28(-1.44%) |
Jun 02, 2022 | 19.15 | 19.48 | 19.15 | 19.45 | 22,854 | +0.38(+1.99%) |
Jun 01, 2022 | 19.39 | 19.39 | 18.96 | 19.07 | 18,855 | -0.19(-0.99%) |
May 31, 2022 | 19.40 | 19.55 | 19.25 | 19.26 | 30,189 | +0.15(+0.78%) |
May 30, 2022 | 18.92 | 19.11 | 18.92 | 19.11 | 25,898 | +0.33(+1.76%) |
May 27, 2022 | 18.80 | 18.80 | 18.63 | 18.78 | 6,999 | +0.01(+0.05%) |
May 26, 2022 | 18.40 | 18.78 | 18.40 | 18.77 | 28,643 | +0.64(+3.53%) |
May 25, 2022 | 18.13 | 18.13 | 18.04 | 18.13 | 35,461 | +0.25(+1.40%) |
May 24, 2022 | 18.13 | 18.13 | 17.84 | 17.88 | 9,318 | -0.74(-3.97%) |
May 20, 2022 | 18.62 | 0 | +0.08(+0.43%) | |||
May 19, 2022 | 18.12 | 18.58 | 18.12 | 18.54 | 11,495 | +0.28(+1.53%) |
May 18, 2022 | 18.46 | 18.57 | 18.22 | 18.26 | 44,940 | -0.41(-2.20%) |
May 17, 2022 | 18.72 | 18.90 | 18.53 | 18.67 | 31,674 | +0.50(+2.75%) |
May 16, 2022 | 18.20 | 18.30 | 18.13 | 18.17 | 38,888 | -0.11(-0.60%) |
May 13, 2022 | 17.95 | 18.28 | 17.95 | 18.28 | 36,901 | +0.63(+3.57%) |
May 12, 2022 | 17.56 | 17.81 | 17.35 | 17.65 | 33,251 | +0.06(+0.34%) |
May 11, 2022 | 17.81 | 18.01 | 17.59 | 17.59 | 25,044 | -0.06(-0.34%) |
May 10, 2022 | 17.70 | 17.73 | 17.50 | 17.65 | 14,319 | +0.20(+1.15%) |
May 09, 2022 | 17.57 | 17.69 | 17.39 | 17.45 | 13,531 | -0.45(-2.51%) |
May 06, 2022 | 18.20 | 18.22 | 17.90 | 17.90 | 23,210 | -0.50(-2.72%) |
May 05, 2022 | 18.77 | 18.77 | 18.26 | 18.40 | 30,133 | -0.82(-4.27%) |
May 04, 2022 | 18.87 | 19.22 | 18.85 | 19.22 | 11,566 | -0.07(-0.36%) |
May 03, 2022 | 19.39 | 19.41 | 19.21 | 19.29 | 11,316 | +0.17(+0.89%) |