Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.63 | 21.14 | 20.30 | 21.11 | 664,891 | +0.63(+3.08%) |
Jul 28, 2022 | 20.38 | 20.61 | 20.12 | 20.48 | 624,476 | +0.09(+0.44%) |
Jul 27, 2022 | 20.04 | 20.45 | 19.93 | 20.39 | 327,937 | +0.64(+3.24%) |
Jul 26, 2022 | 20.00 | 20.15 | 19.68 | 19.75 | 240,157 | -0.47(-2.32%) |
Jul 25, 2022 | 20.48 | 20.48 | 20.06 | 20.22 | 299,916 | -0.35(-1.70%) |
Jul 22, 2022 | 21.14 | 21.22 | 20.30 | 20.57 | 376,337 | -0.43(-2.05%) |
Jul 21, 2022 | 21.08 | 21.08 | 20.57 | 21.00 | 476,619 | +0.03(+0.14%) |
Jul 20, 2022 | 20.86 | 21.11 | 20.73 | 20.97 | 463,710 | +0.06(+0.29%) |
Jul 19, 2022 | 20.62 | 20.96 | 20.51 | 20.91 | 331,715 | +0.68(+3.36%) |
Jul 18, 2022 | 20.77 | 21.04 | 20.09 | 20.23 | 363,711 | -0.27(-1.32%) |
Jul 15, 2022 | 20.82 | 20.95 | 20.36 | 20.50 | 431,102 | +0.14(+0.69%) |
Jul 14, 2022 | 19.97 | 20.55 | 19.76 | 20.36 | 278,214 | +0.10(+0.49%) |
Jul 13, 2022 | 20.05 | 20.32 | 19.75 | 20.26 | 261,897 | -0.16(-0.78%) |
Jul 12, 2022 | 20.40 | 20.83 | 20.29 | 20.42 | 371,882 | -0.04(-0.20%) |
Jul 11, 2022 | 20.70 | 20.99 | 20.42 | 20.46 | 382,195 | -0.51(-2.43%) |
Jul 08, 2022 | 21.25 | 21.39 | 20.73 | 20.97 | 241,566 | -0.28(-1.32%) |
Jul 07, 2022 | 20.83 | 21.35 | 20.82 | 21.25 | 541,379 | +0.56(+2.71%) |
Jul 06, 2022 | 20.50 | 20.88 | 20.48 | 20.69 | 357,176 | +0.28(+1.37%) |
Jul 05, 2022 | 19.29 | 20.42 | 18.87 | 20.41 | 475,237 | +0.76(+3.87%) |
Jul 01, 2022 | 19.20 | 19.70 | 19.13 | 19.65 | 355,947 | +0.31(+1.60%) |
Jun 30, 2022 | 19.19 | 19.70 | 18.84 | 19.34 | 400,268 | -0.18(-0.92%) |
Jun 29, 2022 | 19.90 | 19.90 | 19.24 | 19.52 | 429,635 | -0.20(-1.01%) |
Jun 28, 2022 | 20.81 | 20.89 | 19.66 | 19.72 | 632,111 | -0.98(-4.73%) |
Jun 27, 2022 | 20.98 | 21.10 | 20.37 | 20.70 | 507,807 | -0.19(-0.91%) |
Jun 24, 2022 | 19.91 | 20.91 | 19.70 | 20.89 | 2,471,588 | +1.30(+6.64%) |
Jun 23, 2022 | 18.93 | 19.65 | 18.69 | 19.59 | 624,733 | +0.78(+4.15%) |
Jun 22, 2022 | 18.34 | 18.93 | 18.33 | 18.81 | 761,657 | +0.23(+1.24%) |
Jun 21, 2022 | 18.52 | 18.89 | 18.35 | 18.58 | 650,720 | +0.48(+2.65%) |
Jun 17, 2022 | 17.35 | 18.25 | 17.11 | 18.10 | 1,148,823 | +0.88(+5.11%) |
Jun 16, 2022 | 17.85 | 17.85 | 17.14 | 17.22 | 723,515 | -1.09(-5.95%) |
Jun 15, 2022 | 18.13 | 18.57 | 17.80 | 18.31 | 981,357 | +0.42(+2.35%) |
Jun 14, 2022 | 18.25 | 18.39 | 17.76 | 17.89 | 860,097 | -0.33(-1.81%) |
Jun 13, 2022 | 19.01 | 19.06 | 18.06 | 18.22 | 649,512 | -1.39(-7.09%) |
Jun 10, 2022 | 19.64 | 19.86 | 19.25 | 19.61 | 666,843 | -0.52(-2.58%) |
Jun 09, 2022 | 20.54 | 20.57 | 20.04 | 20.13 | 478,516 | -0.55(-2.66%) |
Jun 08, 2022 | 20.80 | 21.02 | 20.49 | 20.68 | 461,247 | -0.18(-0.86%) |
Jun 07, 2022 | 20.41 | 20.93 | 20.23 | 20.86 | 700,623 | +0.06(+0.29%) |
Jun 06, 2022 | 20.63 | 20.92 | 20.35 | 20.80 | 709,235 | +0.58(+2.87%) |
Jun 03, 2022 | 20.12 | 20.30 | 19.88 | 20.22 | 580,652 | -0.27(-1.32%) |
Jun 02, 2022 | 19.98 | 20.58 | 19.95 | 20.49 | 506,166 | +0.54(+2.71%) |
Jun 01, 2022 | 20.28 | 20.50 | 19.66 | 19.95 | 568,044 | -0.32(-1.58%) |
May 31, 2022 | 20.71 | 20.80 | 20.20 | 20.27 | 826,114 | -0.56(-2.69%) |
May 27, 2022 | 19.92 | 20.83 | 19.86 | 20.83 | 1,022,001 | +1.20(+6.11%) |
May 26, 2022 | 19.16 | 19.87 | 19.16 | 19.63 | 914,221 | +0.52(+2.72%) |
May 25, 2022 | 18.78 | 19.45 | 18.61 | 19.11 | 712,768 | +0.35(+1.87%) |
May 24, 2022 | 19.28 | 19.38 | 18.43 | 18.76 | 891,417 | -0.64(-3.30%) |
May 23, 2022 | 19.38 | 19.70 | 18.81 | 19.40 | 1,523,220 | +0.26(+1.36%) |
May 20, 2022 | 19.28 | 19.52 | 18.39 | 19.14 | 1,347,128 | +0.25(+1.32%) |
May 19, 2022 | 18.13 | 19.24 | 18.13 | 18.89 | 901,655 | +0.63(+3.45%) |
May 18, 2022 | 18.67 | 19.16 | 18.10 | 18.26 | 670,094 | -0.69(-3.64%) |
May 17, 2022 | 18.99 | 19.24 | 18.43 | 18.95 | 585,162 | +0.42(+2.27%) |
May 16, 2022 | 19.06 | 19.23 | 18.51 | 18.53 | 531,312 | -0.68(-3.54%) |
May 13, 2022 | 18.91 | 19.37 | 18.73 | 19.21 | 753,126 | +0.68(+3.67%) |
May 12, 2022 | 17.71 | 19.11 | 17.52 | 18.53 | 977,646 | +0.59(+3.29%) |
May 11, 2022 | 18.29 | 19.07 | 17.86 | 17.94 | 772,749 | -0.46(-2.50%) |
May 10, 2022 | 19.82 | 20.42 | 18.01 | 18.40 | 1,241,970 | -1.30(-6.60%) |
May 09, 2022 | 21.11 | 21.35 | 19.60 | 19.70 | 679,256 | -1.81(-8.41%) |
May 06, 2022 | 22.01 | 22.06 | 21.11 | 21.51 | 427,343 | -0.57(-2.58%) |
May 05, 2022 | 22.87 | 22.97 | 21.70 | 22.08 | 449,707 | -1.21(-5.20%) |
May 04, 2022 | 22.36 | 23.31 | 21.86 | 23.29 | 478,942 | +0.87(+3.88%) |
May 03, 2022 | 23.06 | 23.23 | 22.23 | 22.42 | 444,127 | -0.52(-2.27%) |