Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.75 | 23.04 | 22.39 | 22.69 | 114,451 | -0.26(-1.13%) |
Jul 28, 2022 | 22.45 | 22.98 | 22.16 | 22.95 | 110,286 | +0.34(+1.50%) |
Jul 27, 2022 | 22.37 | 22.79 | 22.26 | 22.61 | 135,977 | +0.31(+1.39%) |
Jul 26, 2022 | 22.41 | 22.61 | 22.06 | 22.30 | 104,880 | -0.08(-0.36%) |
Jul 25, 2022 | 21.74 | 22.54 | 21.52 | 22.38 | 239,571 | +0.77(+3.56%) |
Jul 22, 2022 | 21.89 | 22.24 | 21.38 | 21.61 | 118,645 | -0.49(-2.22%) |
Jul 21, 2022 | 21.63 | 22.12 | 21.48 | 22.10 | 128,446 | +0.57(+2.65%) |
Jul 20, 2022 | 20.90 | 21.60 | 20.90 | 21.53 | 176,749 | +0.41(+1.94%) |
Jul 19, 2022 | 20.71 | 21.37 | 20.71 | 21.12 | 196,234 | +0.33(+1.59%) |
Jul 18, 2022 | 21.28 | 21.72 | 20.73 | 20.79 | 117,619 | -0.53(-2.49%) |
Jul 15, 2022 | 21.21 | 21.52 | 20.88 | 21.32 | 222,262 | +0.60(+2.90%) |
Jul 14, 2022 | 20.75 | 20.75 | 20.12 | 20.72 | 243,501 | -0.20(-0.96%) |
Jul 13, 2022 | 19.73 | 21.35 | 19.52 | 20.92 | 419,973 | +0.90(+4.50%) |
Jul 12, 2022 | 19.84 | 20.54 | 19.56 | 20.02 | 747,930 | -0.02(-0.10%) |
Jul 11, 2022 | 20.37 | 20.44 | 19.80 | 20.04 | 237,314 | -0.38(-1.86%) |
Jul 08, 2022 | 20.58 | 20.89 | 20.34 | 20.42 | 128,600 | -0.12(-0.58%) |
Jul 07, 2022 | 20.03 | 20.60 | 19.65 | 20.54 | 308,784 | +0.74(+3.74%) |
Jul 06, 2022 | 19.70 | 20.20 | 19.36 | 19.80 | 236,861 | +0.11(+0.56%) |
Jul 05, 2022 | 19.22 | 20.23 | 18.84 | 19.69 | 219,150 | +0.15(+0.77%) |
Jul 01, 2022 | 19.24 | 19.60 | 19.04 | 19.54 | 118,156 | +0.19(+0.98%) |
Jun 30, 2022 | 19.23 | 19.64 | 18.75 | 19.35 | 212,144 | +0.00(+0.00%) |
Jun 29, 2022 | 19.18 | 19.38 | 18.14 | 19.35 | 115,125 | +0.11(+0.57%) |
Jun 28, 2022 | 19.94 | 19.94 | 19.18 | 19.24 | 101,542 | -0.50(-2.53%) |
Jun 27, 2022 | 19.40 | 19.85 | 19.06 | 19.74 | 262,026 | +0.50(+2.60%) |
Jun 24, 2022 | 19.96 | 20.67 | 19.09 | 19.24 | 537,131 | -0.91(-4.52%) |
Jun 23, 2022 | 19.26 | 20.19 | 19.26 | 20.15 | 546,731 | +1.04(+5.44%) |
Jun 22, 2022 | 18.86 | 19.70 | 18.86 | 19.11 | 643,869 | +0.09(+0.47%) |
Jun 21, 2022 | 18.98 | 19.21 | 18.66 | 19.02 | 141,544 | +0.32(+1.71%) |
Jun 17, 2022 | 18.48 | 18.88 | 18.21 | 18.70 | 443,196 | +0.49(+2.69%) |
Jun 16, 2022 | 17.93 | 18.35 | 17.73 | 18.21 | 240,796 | -0.14(-0.76%) |
Jun 15, 2022 | 18.02 | 18.60 | 18.02 | 18.35 | 233,953 | +0.52(+2.92%) |
Jun 14, 2022 | 18.28 | 18.44 | 17.67 | 17.83 | 185,279 | -0.39(-2.14%) |
Jun 13, 2022 | 18.17 | 18.47 | 17.82 | 18.22 | 129,742 | -0.73(-3.85%) |
Jun 10, 2022 | 18.76 | 19.27 | 18.76 | 18.95 | 123,571 | -0.06(-0.32%) |
Jun 09, 2022 | 19.05 | 19.25 | 18.77 | 19.01 | 567,645 | -0.25(-1.30%) |
Jun 08, 2022 | 20.54 | 20.73 | 18.85 | 19.26 | 508,468 | -1.47(-7.09%) |
Jun 07, 2022 | 20.37 | 20.86 | 20.14 | 20.73 | 90,885 | +0.19(+0.93%) |
Jun 06, 2022 | 20.56 | 20.67 | 20.30 | 20.54 | 116,246 | +0.33(+1.63%) |
Jun 03, 2022 | 20.32 | 20.54 | 19.97 | 20.21 | 101,377 | -0.26(-1.27%) |
Jun 02, 2022 | 19.67 | 20.67 | 19.59 | 20.47 | 133,626 | +0.80(+4.07%) |
Jun 01, 2022 | 19.77 | 20.09 | 19.10 | 19.67 | 172,624 | +0.04(+0.20%) |
May 31, 2022 | 19.63 | 19.86 | 19.36 | 19.63 | 324,549 | -0.26(-1.31%) |
May 27, 2022 | 19.25 | 20.11 | 19.08 | 19.89 | 146,881 | +0.79(+4.14%) |
May 26, 2022 | 19.24 | 19.37 | 19.01 | 19.10 | 144,196 | -0.07(-0.37%) |
May 25, 2022 | 18.68 | 19.27 | 18.64 | 19.17 | 201,785 | +0.32(+1.70%) |
May 24, 2022 | 19.02 | 19.08 | 18.54 | 18.85 | 160,872 | -0.30(-1.57%) |
May 23, 2022 | 19.56 | 19.60 | 18.95 | 19.15 | 437,093 | -0.10(-0.52%) |
May 20, 2022 | 19.57 | 19.61 | 19.08 | 19.25 | 300,543 | +0.02(+0.10%) |
May 19, 2022 | 19.34 | 19.58 | 18.98 | 19.23 | 195,333 | -0.23(-1.18%) |
May 18, 2022 | 19.73 | 20.38 | 19.33 | 19.46 | 233,111 | -0.82(-4.04%) |
May 17, 2022 | 19.17 | 20.29 | 18.44 | 20.28 | 197,345 | +1.50(+7.99%) |
May 16, 2022 | 18.81 | 19.01 | 18.66 | 18.78 | 104,841 | +0.09(+0.48%) |
May 13, 2022 | 18.08 | 18.88 | 18.08 | 18.69 | 158,128 | +0.71(+3.95%) |
May 12, 2022 | 18.03 | 18.44 | 17.59 | 17.98 | 182,062 | -0.12(-0.66%) |
May 11, 2022 | 18.23 | 18.97 | 18.03 | 18.10 | 165,042 | -0.25(-1.36%) |
May 10, 2022 | 18.24 | 18.57 | 17.56 | 18.35 | 213,882 | +0.28(+1.55%) |
May 09, 2022 | 19.41 | 19.63 | 17.97 | 18.07 | 369,979 | -1.60(-8.13%) |
May 06, 2022 | 20.19 | 20.19 | 19.30 | 19.67 | 279,463 | -0.62(-3.06%) |
May 05, 2022 | 21.01 | 21.10 | 19.95 | 20.29 | 195,326 | -0.95(-4.47%) |
May 04, 2022 | 21.18 | 21.44 | 20.45 | 21.24 | 156,614 | +0.12(+0.57%) |
May 03, 2022 | 21.10 | 21.52 | 20.76 | 21.12 | 158,961 | +0.00(+0.00%) |