Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.70 | 21.39 | 20.70 | 21.39 | 398 | +0.83(+4.03%) |
Jul 28, 2022 | 20.58 | 20.58 | 20.49 | 20.56 | 1,391 | +0.15(+0.72%) |
Jul 27, 2022 | 20.35 | 20.41 | 20.30 | 20.41 | 368 | +0.27(+1.32%) |
Jul 26, 2022 | 20.27 | 20.27 | 20.15 | 20.15 | 792 | -0.12(-0.60%) |
Jul 25, 2022 | 20.26 | 20.27 | 20.26 | 20.27 | 2,186 | +0.00(+0.02%) |
Jul 22, 2022 | 20.12 | 20.29 | 20.12 | 20.26 | 1,821 | +0.39(+1.96%) |
Jul 21, 2022 | 19.69 | 19.88 | 19.69 | 19.87 | 437 | +0.04(+0.20%) |
Jul 20, 2022 | 19.86 | 19.87 | 19.77 | 19.83 | 1,227 | +0.29(+1.48%) |
Jul 19, 2022 | 19.61 | 19.61 | 19.47 | 19.55 | 1,013 | -0.04(-0.20%) |
Jul 18, 2022 | 19.80 | 19.80 | 19.58 | 19.58 | 1,110 | +0.44(+2.32%) |
Jul 15, 2022 | 18.80 | 19.14 | 18.80 | 19.14 | 2,190 | +0.17(+0.89%) |
Jul 14, 2022 | 18.96 | 19.09 | 18.86 | 18.97 | 2,215 | -0.77(-3.90%) |
Jul 13, 2022 | 19.89 | 19.89 | 19.74 | 19.74 | 206 | +0.07(+0.38%) |
Jul 12, 2022 | 20.05 | 20.07 | 19.67 | 19.67 | 3,133 | -0.58(-2.85%) |
Jul 11, 2022 | 20.71 | 20.71 | 20.24 | 20.24 | 539 | -0.38(-1.85%) |
Jul 08, 2022 | 20.50 | 20.62 | 20.50 | 20.62 | 1,914 | +0.01(+0.05%) |
Jul 07, 2022 | 20.80 | 20.80 | 20.61 | 20.61 | 367 | +0.12(+0.57%) |
Jul 06, 2022 | 20.73 | 20.73 | 20.50 | 20.50 | 12,241 | -0.44(-2.09%) |
Jul 05, 2022 | 20.83 | 20.93 | 20.83 | 20.93 | 337 | -0.09(-0.45%) |
Jul 01, 2022 | 21.20 | 21.20 | 21.03 | 21.03 | 1,011 | -0.36(-1.67%) |
Jun 30, 2022 | 21.67 | 21.68 | 21.38 | 21.38 | 809 | -0.73(-3.31%) |
Jun 29, 2022 | 22.12 | 22.13 | 22.12 | 22.12 | 597 | +0.11(+0.49%) |
Jun 28, 2022 | 22.09 | 22.09 | 22.01 | 22.01 | 207 | +0.13(+0.61%) |
Jun 27, 2022 | 21.79 | 21.93 | 21.79 | 21.87 | 829 | +0.37(+1.71%) |
Jun 24, 2022 | 21.48 | 21.70 | 21.39 | 21.51 | 1,073 | -0.68(-3.07%) |
Jun 23, 2022 | 22.16 | 22.19 | 22.05 | 22.19 | 1,928 | -0.35(-1.56%) |
Jun 22, 2022 | 22.81 | 22.81 | 22.54 | 22.54 | 3,325 | -0.73(-3.15%) |
Jun 21, 2022 | 23.33 | 23.42 | 23.27 | 23.27 | 1,828 | -0.05(-0.20%) |
Jun 17, 2022 | 23.38 | 23.38 | 23.29 | 23.32 | 3,510 | -0.22(-0.92%) |
Jun 16, 2022 | 23.49 | 23.67 | 23.33 | 23.54 | 4,659 | -0.51(-2.12%) |
Jun 15, 2022 | 23.95 | 24.12 | 23.76 | 24.05 | 2,414 | +0.46(+1.96%) |
Jun 14, 2022 | 24.10 | 24.10 | 23.58 | 23.58 | 2,666 | -0.53(-2.21%) |
Jun 13, 2022 | 24.12 | 0 | -0.77(-3.08%) | |||
Jun 10, 2022 | 25.08 | 25.08 | 24.88 | 24.88 | 637 | -0.58(-2.27%) |
Jun 09, 2022 | 25.75 | 25.75 | 25.44 | 25.46 | 3,467 | -0.69(-2.64%) |
Jun 08, 2022 | 25.90 | 26.39 | 25.88 | 26.15 | 4,007 | -0.17(-0.66%) |
Jun 07, 2022 | 25.95 | 26.32 | 25.69 | 26.32 | 11,251 | -0.05(-0.18%) |
Jun 06, 2022 | 26.06 | 26.42 | 26.06 | 26.37 | 2,921 | +0.28(+1.07%) |
Jun 03, 2022 | 26.01 | 26.09 | 26.01 | 26.09 | 547 | -0.54(-2.02%) |
Jun 02, 2022 | 26.40 | 26.77 | 26.31 | 26.63 | 1,326 | +1.25(+4.94%) |
Jun 01, 2022 | 25.52 | 25.61 | 25.38 | 25.38 | 1,469 | -0.13(-0.51%) |
May 31, 2022 | 25.73 | 25.82 | 25.51 | 25.51 | 1,569 | -0.23(-0.89%) |
May 27, 2022 | 25.41 | 25.74 | 25.41 | 25.74 | 2,494 | +0.63(+2.50%) |
May 26, 2022 | 25.50 | 25.50 | 25.09 | 25.11 | 2,413 | -0.11(-0.44%) |
May 25, 2022 | 25.00 | 25.24 | 25.00 | 25.22 | 5,160 | +0.06(+0.23%) |
May 24, 2022 | 25.27 | 25.28 | 25.11 | 25.16 | 2,165 | -0.64(-2.46%) |
May 23, 2022 | 25.67 | 25.89 | 25.66 | 25.80 | 11,344 | +0.04(+0.15%) |
May 20, 2022 | 25.91 | 25.91 | 25.69 | 25.76 | 1,351 | -0.05(-0.18%) |
May 19, 2022 | 24.90 | 25.84 | 24.90 | 25.81 | 5,256 | +1.20(+4.89%) |
May 18, 2022 | 24.94 | 24.94 | 24.58 | 24.61 | 1,261 | -0.33(-1.32%) |
May 17, 2022 | 25.26 | 25.26 | 24.89 | 24.93 | 3,087 | +0.13(+0.53%) |
May 16, 2022 | 25.09 | 25.09 | 24.80 | 24.80 | 1,206 | -0.32(-1.27%) |
May 13, 2022 | 24.96 | 25.28 | 24.93 | 25.12 | 9,744 | -0.29(-1.15%) |
May 11, 2022 | 25.41 | 0 | -0.02(-0.07%) | |||
May 10, 2022 | 25.28 | 25.59 | 25.25 | 25.43 | 4,888 | +0.05(+0.18%) |
May 09, 2022 | 25.61 | 25.61 | 25.36 | 25.38 | 13,111 | -1.27(-4.76%) |
May 06, 2022 | 26.37 | 26.65 | 26.34 | 26.65 | 5,938 | -0.14(-0.53%) |
May 05, 2022 | 27.03 | 27.09 | 26.72 | 26.79 | 6,943 | -0.36(-1.32%) |
May 04, 2022 | 26.77 | 27.15 | 26.77 | 27.15 | 6,889 | +0.13(+0.48%) |
May 03, 2022 | 27.03 | 27.16 | 26.80 | 27.02 | 15,078 | -0.26(-0.95%) |