Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.46 | 21.46 | 20.62 | 20.94 | 143,157 | -0.63(-2.92%) |
Jul 28, 2022 | 21.70 | 21.98 | 20.77 | 21.57 | 529,262 | -0.30(-1.37%) |
Jul 27, 2022 | 21.75 | 21.98 | 20.88 | 21.87 | 153,288 | +0.12(+0.55%) |
Jul 26, 2022 | 21.27 | 22.50 | 21.17 | 21.75 | 224,163 | +0.24(+1.12%) |
Jul 25, 2022 | 21.10 | 21.52 | 20.38 | 21.51 | 134,088 | +0.56(+2.67%) |
Jul 22, 2022 | 22.10 | 22.32 | 20.91 | 20.95 | 400,775 | -0.96(-4.38%) |
Jul 21, 2022 | 21.65 | 21.97 | 21.63 | 21.91 | 100,498 | +0.21(+0.97%) |
Jul 20, 2022 | 21.76 | 22.66 | 21.29 | 21.70 | 162,364 | -0.18(-0.82%) |
Jul 19, 2022 | 20.49 | 21.96 | 20.49 | 21.88 | 186,450 | +1.37(+6.68%) |
Jul 18, 2022 | 20.28 | 20.92 | 20.28 | 20.51 | 301,819 | +0.17(+0.84%) |
Jul 15, 2022 | 20.32 | 20.74 | 19.80 | 20.34 | 203,747 | +0.33(+1.65%) |
Jul 14, 2022 | 19.89 | 20.24 | 19.20 | 20.01 | 214,113 | +0.11(+0.55%) |
Jul 13, 2022 | 19.20 | 20.08 | 18.94 | 19.90 | 95,937 | +0.27(+1.38%) |
Jul 12, 2022 | 19.71 | 19.76 | 18.35 | 19.63 | 183,124 | +0.30(+1.55%) |
Jul 11, 2022 | 20.18 | 20.21 | 19.20 | 19.33 | 242,672 | -0.99(-4.87%) |
Jul 08, 2022 | 19.92 | 20.33 | 19.40 | 20.32 | 129,234 | +0.35(+1.75%) |
Jul 07, 2022 | 21.00 | 22.02 | 19.67 | 19.97 | 176,027 | -1.03(-4.90%) |
Jul 06, 2022 | 21.75 | 22.68 | 20.94 | 21.00 | 169,286 | -0.92(-4.20%) |
Jul 05, 2022 | 20.36 | 21.95 | 19.88 | 21.92 | 250,938 | +1.45(+7.08%) |
Jul 01, 2022 | 20.42 | 20.93 | 20.10 | 20.47 | 191,045 | +0.17(+0.84%) |
Jun 30, 2022 | 20.09 | 21.10 | 19.40 | 20.30 | 296,940 | -0.33(-1.60%) |
Jun 29, 2022 | 20.75 | 21.17 | 20.20 | 20.63 | 167,164 | -0.17(-0.82%) |
Jun 28, 2022 | 22.39 | 22.77 | 20.69 | 20.80 | 261,257 | -1.72(-7.64%) |
Jun 27, 2022 | 22.97 | 23.14 | 22.42 | 22.52 | 133,186 | -0.60(-2.60%) |
Jun 24, 2022 | 22.62 | 23.33 | 22.18 | 23.12 | 438,394 | +0.50(+2.21%) |
Jun 23, 2022 | 22.57 | 23.12 | 21.89 | 22.62 | 178,449 | +0.17(+0.76%) |
Jun 22, 2022 | 21.99 | 23.71 | 21.99 | 22.45 | 316,420 | +0.11(+0.49%) |
Jun 21, 2022 | 21.49 | 23.35 | 21.10 | 22.34 | 342,979 | +0.89(+4.15%) |
Jun 17, 2022 | 20.33 | 21.98 | 20.33 | 21.45 | 531,559 | +1.06(+5.20%) |
Jun 16, 2022 | 21.24 | 21.24 | 20.30 | 20.39 | 395,707 | -1.29(-5.95%) |
Jun 15, 2022 | 20.77 | 21.99 | 20.77 | 21.68 | 553,860 | +0.88(+4.23%) |
Jun 14, 2022 | 21.23 | 21.43 | 20.57 | 20.80 | 381,177 | -0.55(-2.58%) |
Jun 13, 2022 | 21.26 | 21.69 | 20.74 | 21.35 | 277,735 | -0.65(-2.95%) |
Jun 10, 2022 | 22.30 | 22.77 | 21.44 | 22.00 | 481,690 | -0.72(-3.17%) |
Jun 09, 2022 | 23.77 | 24.26 | 22.44 | 22.72 | 363,347 | -1.23(-5.14%) |
Jun 08, 2022 | 23.25 | 24.50 | 22.97 | 23.95 | 535,253 | +0.98(+4.27%) |
Jun 07, 2022 | 19.88 | 23.42 | 19.84 | 22.97 | 638,984 | +3.15(+15.89%) |
Jun 06, 2022 | 21.43 | 22.21 | 19.64 | 19.82 | 194,044 | -1.14(-5.44%) |
Jun 03, 2022 | 18.82 | 21.06 | 18.56 | 20.96 | 380,710 | +2.25(+12.03%) |
Jun 02, 2022 | 18.62 | 18.95 | 18.20 | 18.71 | 219,262 | -0.19(-1.01%) |
Jun 01, 2022 | 19.00 | 19.23 | 18.33 | 18.90 | 196,290 | -0.09(-0.47%) |
May 31, 2022 | 19.73 | 20.18 | 18.85 | 18.99 | 488,582 | -0.66(-3.36%) |
May 27, 2022 | 18.93 | 19.75 | 18.24 | 19.65 | 234,731 | +0.69(+3.64%) |
May 26, 2022 | 19.09 | 19.18 | 18.84 | 18.96 | 162,088 | -0.23(-1.20%) |
May 25, 2022 | 19.87 | 20.15 | 18.97 | 19.19 | 204,430 | -0.79(-3.95%) |
May 24, 2022 | 20.49 | 20.66 | 19.51 | 19.98 | 269,465 | -0.55(-2.68%) |
May 23, 2022 | 20.87 | 21.15 | 20.34 | 20.53 | 106,021 | -0.35(-1.68%) |
May 20, 2022 | 20.42 | 21.38 | 19.80 | 20.88 | 167,975 | +0.53(+2.60%) |
May 19, 2022 | 20.38 | 21.02 | 20.06 | 20.35 | 312,429 | +0.04(+0.20%) |
May 18, 2022 | 20.50 | 20.87 | 19.79 | 20.31 | 386,694 | -0.58(-2.78%) |
May 17, 2022 | 21.37 | 21.39 | 20.53 | 20.89 | 184,086 | -0.08(-0.38%) |
May 16, 2022 | 21.09 | 21.43 | 20.58 | 20.97 | 833,990 | -0.16(-0.76%) |
May 13, 2022 | 21.60 | 21.60 | 20.24 | 21.13 | 875,770 | -0.08(-0.38%) |
May 12, 2022 | 21.19 | 22.08 | 20.80 | 21.21 | 569,792 | -0.13(-0.61%) |
May 11, 2022 | 23.24 | 23.61 | 21.07 | 21.34 | 738,630 | -1.71(-7.42%) |
May 10, 2022 | 23.00 | 23.61 | 22.50 | 23.05 | 1,020,129 | +1.05(+4.77%) |
May 09, 2022 | 22.19 | 22.72 | 21.66 | 22.00 | 829,310 | -0.67(-2.96%) |
May 06, 2022 | 21.55 | 22.96 | 20.77 | 22.67 | 368,511 | +1.04(+4.81%) |
May 05, 2022 | 23.65 | 23.93 | 20.56 | 21.63 | 398,103 | -2.70(-11.10%) |
May 04, 2022 | 24.49 | 24.78 | 23.36 | 24.33 | 367,037 | -0.14(-0.57%) |
May 03, 2022 | 24.03 | 24.91 | 23.75 | 24.47 | 177,315 | +0.42(+1.75%) |