Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.06 | 20.16 | 19.92 | 20.03 | 38,508 | +0.18(+0.90%) |
Jul 28, 2022 | 19.83 | 19.85 | 19.44 | 19.85 | 40,753 | +0.19(+0.95%) |
Jul 27, 2022 | 19.34 | 19.68 | 19.32 | 19.67 | 11,591 | +0.26(+1.34%) |
Jul 26, 2022 | 19.45 | 19.47 | 19.31 | 19.41 | 10,840 | +0.12(+0.60%) |
Jul 25, 2022 | 18.82 | 19.31 | 18.77 | 19.29 | 26,361 | +0.61(+3.25%) |
Jul 22, 2022 | 18.93 | 19.04 | 18.62 | 18.68 | 11,575 | -0.21(-1.14%) |
Jul 21, 2022 | 18.71 | 18.90 | 18.44 | 18.90 | 38,871 | -0.06(-0.33%) |
Jul 20, 2022 | 18.68 | 18.97 | 18.60 | 18.96 | 18,459 | +0.10(+0.52%) |
Jul 19, 2022 | 18.55 | 18.88 | 18.55 | 18.86 | 20,640 | +0.46(+2.53%) |
Jul 18, 2022 | 18.29 | 18.58 | 18.29 | 18.40 | 31,558 | +0.39(+2.18%) |
Jul 15, 2022 | 18.03 | 18.11 | 17.81 | 18.00 | 7,422 | +0.23(+1.31%) |
Jul 14, 2022 | 17.54 | 17.77 | 17.24 | 17.77 | 34,466 | -0.17(-0.95%) |
Jul 13, 2022 | 17.73 | 18.05 | 17.72 | 17.94 | 16,475 | +0.13(+0.70%) |
Jul 12, 2022 | 17.83 | 17.87 | 17.62 | 17.82 | 22,826 | -0.25(-1.39%) |
Jul 11, 2022 | 18.06 | 18.08 | 17.76 | 18.07 | 30,871 | -0.14(-0.79%) |
Jul 08, 2022 | 18.13 | 18.33 | 18.04 | 18.21 | 31,670 | +0.12(+0.64%) |
Jul 07, 2022 | 17.85 | 18.17 | 17.84 | 18.09 | 15,693 | +0.64(+3.69%) |
Jul 06, 2022 | 17.72 | 17.72 | 16.95 | 17.45 | 51,580 | -0.28(-1.56%) |
Jul 05, 2022 | 18.02 | 18.05 | 17.22 | 17.73 | 82,673 | -0.48(-2.65%) |
Jul 01, 2022 | 18.05 | 18.27 | 17.74 | 18.21 | 202,799 | +0.18(+0.99%) |
Jun 30, 2022 | 18.04 | 18.13 | 17.91 | 18.03 | 9,100 | -0.17(-0.93%) |
Jun 29, 2022 | 18.67 | 18.68 | 18.17 | 18.20 | 26,598 | -0.28(-1.50%) |
Jun 28, 2022 | 18.40 | 18.68 | 18.35 | 18.48 | 21,627 | +0.30(+1.67%) |
Jun 27, 2022 | 17.93 | 18.25 | 17.93 | 18.17 | 22,034 | +0.41(+2.32%) |
Jun 24, 2022 | 17.57 | 17.88 | 17.54 | 17.76 | 23,686 | +0.35(+2.00%) |
Jun 23, 2022 | 17.78 | 17.85 | 17.23 | 17.41 | 116,207 | -0.33(-1.86%) |
Jun 22, 2022 | 17.72 | 17.99 | 17.62 | 17.74 | 80,018 | -0.53(-2.89%) |
Jun 21, 2022 | 17.91 | 18.49 | 17.91 | 18.27 | 459,682 | +0.69(+3.92%) |
Jun 17, 2022 | 17.98 | 18.17 | 17.27 | 17.58 | 79,951 | -0.48(-2.67%) |
Jun 16, 2022 | 18.60 | 18.66 | 18.05 | 18.07 | 66,954 | -0.96(-5.03%) |
Jun 15, 2022 | 19.44 | 19.44 | 18.77 | 19.02 | 55,838 | -0.19(-0.98%) |
Jun 14, 2022 | 19.75 | 19.78 | 19.07 | 19.21 | 123,102 | -0.34(-1.74%) |
Jun 13, 2022 | 20.11 | 20.11 | 19.41 | 19.55 | 300,755 | -1.01(-4.91%) |
Jun 10, 2022 | 20.74 | 20.74 | 20.38 | 20.56 | 31,652 | -0.43(-2.04%) |
Jun 09, 2022 | 21.35 | 21.35 | 20.95 | 20.99 | 46,645 | -0.39(-1.84%) |
Jun 08, 2022 | 21.92 | 21.92 | 21.26 | 21.38 | 85,699 | -0.30(-1.36%) |
Jun 07, 2022 | 21.08 | 21.69 | 21.08 | 21.68 | 41,835 | +0.47(+2.23%) |
Jun 06, 2022 | 21.32 | 21.35 | 21.17 | 21.20 | 27,937 | -0.08(-0.38%) |
Jun 03, 2022 | 21.30 | 21.34 | 21.23 | 21.28 | 21,773 | -0.08(-0.38%) |
Jun 02, 2022 | 21.14 | 21.36 | 20.98 | 21.36 | 213,028 | +0.23(+1.10%) |
Jun 01, 2022 | 21.06 | 21.18 | 20.70 | 21.13 | 46,953 | +0.32(+1.55%) |
May 31, 2022 | 21.15 | 21.15 | 20.69 | 20.81 | 51,048 | -0.09(-0.43%) |
May 27, 2022 | 20.60 | 20.95 | 20.56 | 20.90 | 76,904 | +0.29(+1.43%) |
May 26, 2022 | 20.61 | 20.72 | 20.53 | 20.60 | 37,572 | +0.21(+1.01%) |
May 25, 2022 | 20.02 | 20.48 | 20.02 | 20.40 | 50,027 | +0.35(+1.74%) |
May 24, 2022 | 20.04 | 20.09 | 19.75 | 20.05 | 36,997 | -0.06(-0.31%) |
May 23, 2022 | 20.12 | 20.23 | 19.95 | 20.11 | 59,298 | +0.17(+0.85%) |
May 20, 2022 | 19.98 | 20.09 | 19.62 | 19.94 | 25,267 | +0.12(+0.59%) |
May 19, 2022 | 19.89 | 20.02 | 19.68 | 19.83 | 270,418 | -0.20(-0.98%) |
May 18, 2022 | 20.40 | 20.43 | 19.88 | 20.02 | 28,429 | -0.40(-1.97%) |
May 17, 2022 | 20.26 | 20.49 | 20.15 | 20.43 | 64,573 | +0.42(+2.10%) |
May 16, 2022 | 19.76 | 20.15 | 19.76 | 20.01 | 40,709 | +0.39(+2.01%) |
May 13, 2022 | 19.24 | 19.80 | 19.24 | 19.61 | 25,499 | +0.55(+2.86%) |
May 12, 2022 | 18.88 | 19.25 | 18.81 | 19.07 | 49,697 | -0.01(-0.04%) |
May 11, 2022 | 19.24 | 19.83 | 19.07 | 19.07 | 64,172 | -0.09(-0.46%) |
May 10, 2022 | 19.42 | 19.55 | 18.80 | 19.16 | 117,840 | -0.09(-0.46%) |
May 09, 2022 | 20.15 | 20.15 | 19.18 | 19.25 | 63,296 | -1.05(-5.16%) |
May 06, 2022 | 20.12 | 20.38 | 19.77 | 20.30 | 54,790 | +0.20(+1.01%) |
May 05, 2022 | 20.72 | 20.72 | 19.89 | 20.10 | 57,601 | -0.63(-3.02%) |
May 04, 2022 | 20.37 | 20.72 | 20.04 | 20.72 | 75,540 | +0.70(+3.52%) |
May 03, 2022 | 19.58 | 20.10 | 19.58 | 20.02 | 59,182 | +0.49(+2.53%) |