Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.89 | 21.19 | 20.81 | 21.18 | 107,674 | +0.19(+0.89%) |
Jul 28, 2022 | 21.34 | 21.34 | 20.70 | 21.00 | 103,138 | -0.20(-0.93%) |
Jul 27, 2022 | 20.85 | 21.28 | 20.57 | 21.19 | 110,860 | +0.56(+2.73%) |
Jul 26, 2022 | 20.63 | 20.91 | 20.54 | 20.63 | 99,053 | +0.03(+0.13%) |
Jul 25, 2022 | 20.30 | 20.63 | 20.24 | 20.60 | 99,858 | +0.41(+2.04%) |
Jul 22, 2022 | 20.29 | 20.39 | 19.98 | 20.19 | 92,756 | -0.02(-0.09%) |
Jul 21, 2022 | 20.22 | 20.27 | 19.92 | 20.21 | 103,360 | -0.05(-0.27%) |
Jul 20, 2022 | 20.15 | 20.38 | 19.91 | 20.26 | 187,964 | +0.20(+0.98%) |
Jul 19, 2022 | 19.71 | 20.17 | 19.58 | 20.06 | 164,283 | +0.60(+3.08%) |
Jul 18, 2022 | 19.56 | 19.70 | 19.25 | 19.47 | 120,742 | +0.26(+1.35%) |
Jul 15, 2022 | 19.05 | 19.34 | 18.94 | 19.21 | 130,899 | +0.56(+3.02%) |
Jul 14, 2022 | 18.83 | 18.90 | 18.44 | 18.64 | 110,316 | -0.38(-2.02%) |
Jul 13, 2022 | 19.30 | 19.33 | 18.97 | 19.03 | 117,326 | -0.37(-1.89%) |
Jul 12, 2022 | 19.31 | 19.74 | 19.25 | 19.39 | 105,865 | -0.04(-0.23%) |
Jul 11, 2022 | 19.55 | 19.55 | 19.31 | 19.44 | 91,674 | -0.21(-1.09%) |
Jul 08, 2022 | 19.69 | 19.77 | 19.52 | 19.65 | 82,866 | -0.07(-0.36%) |
Jul 07, 2022 | 19.94 | 20.11 | 19.61 | 19.73 | 135,036 | -0.08(-0.41%) |
Jul 06, 2022 | 19.65 | 19.89 | 19.55 | 19.81 | 154,023 | -0.03(-0.14%) |
Jul 05, 2022 | 19.47 | 19.83 | 19.20 | 19.83 | 217,285 | +0.07(+0.36%) |
Jul 01, 2022 | 19.04 | 19.78 | 19.04 | 19.76 | 185,586 | +0.57(+2.98%) |
Jun 30, 2022 | 18.94 | 19.32 | 18.79 | 19.19 | 151,169 | -0.04(-0.19%) |
Jun 29, 2022 | 19.70 | 19.73 | 19.15 | 19.22 | 145,411 | -0.40(-2.05%) |
Jun 28, 2022 | 19.96 | 20.03 | 19.56 | 19.63 | 100,462 | -0.08(-0.41%) |
Jun 27, 2022 | 19.80 | 19.84 | 19.59 | 19.71 | 72,722 | +0.07(+0.36%) |
Jun 24, 2022 | 19.19 | 19.68 | 19.19 | 19.64 | 198,676 | +0.51(+2.67%) |
Jun 23, 2022 | 19.30 | 19.48 | 18.95 | 19.13 | 101,299 | -0.29(-1.47%) |
Jun 22, 2022 | 19.37 | 19.55 | 19.34 | 19.41 | 176,212 | -0.16(-0.82%) |
Jun 21, 2022 | 19.67 | 19.80 | 19.44 | 19.57 | 278,512 | +0.21(+1.06%) |
Jun 17, 2022 | 19.28 | 19.54 | 19.28 | 19.37 | 313,891 | +0.33(+1.74%) |
Jun 16, 2022 | 19.43 | 19.43 | 18.93 | 19.04 | 145,691 | -0.70(-3.54%) |
Jun 15, 2022 | 19.61 | 20.01 | 19.55 | 19.73 | 181,498 | +0.38(+1.94%) |
Jun 14, 2022 | 19.39 | 19.68 | 19.28 | 19.36 | 180,009 | -0.01(-0.05%) |
Jun 13, 2022 | 19.62 | 19.85 | 19.26 | 19.37 | 332,088 | -0.59(-2.96%) |
Jun 10, 2022 | 20.15 | 20.36 | 19.76 | 19.96 | 135,414 | -0.50(-2.45%) |
Jun 09, 2022 | 20.82 | 20.86 | 20.43 | 20.46 | 118,653 | -0.54(-2.56%) |
Jun 08, 2022 | 21.33 | 21.33 | 20.95 | 21.00 | 135,677 | -0.32(-1.51%) |
Jun 07, 2022 | 21.29 | 21.36 | 21.09 | 21.32 | 293,191 | -0.11(-0.50%) |
Jun 06, 2022 | 21.67 | 21.67 | 21.37 | 21.42 | 169,856 | -0.01(-0.04%) |
Jun 03, 2022 | 21.61 | 21.61 | 21.34 | 21.43 | 170,180 | -0.26(-1.20%) |
Jun 02, 2022 | 21.45 | 21.69 | 21.23 | 21.69 | 87,139 | +0.22(+1.04%) |
Jun 01, 2022 | 21.68 | 21.68 | 21.13 | 21.47 | 122,725 | -0.13(-0.58%) |
May 31, 2022 | 21.35 | 21.69 | 21.19 | 21.59 | 333,782 | +0.13(+0.63%) |
May 27, 2022 | 21.18 | 21.49 | 21.18 | 21.46 | 104,383 | +0.23(+1.10%) |
May 26, 2022 | 21.19 | 21.39 | 21.15 | 21.23 | 120,370 | +0.27(+1.27%) |
May 25, 2022 | 20.92 | 21.31 | 20.64 | 20.96 | 131,582 | +0.11(+0.51%) |
May 24, 2022 | 20.94 | 20.94 | 20.46 | 20.86 | 194,552 | -0.19(-0.88%) |
May 23, 2022 | 20.75 | 21.37 | 20.70 | 21.04 | 209,884 | +0.65(+3.17%) |
May 20, 2022 | 20.65 | 20.80 | 20.02 | 20.40 | 726,958 | -0.11(-0.52%) |
May 19, 2022 | 20.87 | 21.10 | 20.47 | 20.50 | 302,291 | -0.58(-2.73%) |
May 18, 2022 | 21.25 | 21.47 | 20.87 | 21.08 | 253,621 | -0.44(-2.06%) |
May 17, 2022 | 21.27 | 21.56 | 21.18 | 21.52 | 153,601 | +0.60(+2.88%) |
May 16, 2022 | 20.79 | 21.11 | 20.68 | 20.92 | 460,931 | -0.09(-0.42%) |
May 13, 2022 | 21.19 | 21.33 | 20.84 | 21.01 | 133,612 | +0.01(+0.04%) |
May 12, 2022 | 20.86 | 21.05 | 20.50 | 21.00 | 263,307 | +0.14(+0.68%) |
May 11, 2022 | 21.16 | 21.44 | 20.79 | 20.86 | 152,573 | -0.17(-0.80%) |
May 10, 2022 | 21.17 | 21.36 | 20.68 | 21.02 | 262,140 | -0.02(-0.08%) |
May 09, 2022 | 21.13 | 21.28 | 20.80 | 21.04 | 220,337 | -0.19(-0.92%) |
May 06, 2022 | 21.59 | 21.63 | 21.10 | 21.24 | 275,388 | -0.35(-1.64%) |
May 05, 2022 | 22.13 | 22.17 | 21.35 | 21.59 | 248,148 | -0.67(-3.02%) |
May 04, 2022 | 22.02 | 22.28 | 21.67 | 22.26 | 191,286 | +0.40(+1.82%) |
May 03, 2022 | 22.02 | 22.06 | 21.75 | 21.86 | 137,963 | -0.12(-0.56%) |