Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.27 | 21.37 | 20.98 | 21.28 | 43,248 | +0.14(+0.66%) |
Jul 28, 2022 | 21.33 | 22.03 | 20.99 | 21.14 | 42,185 | -0.11(-0.52%) |
Jul 27, 2022 | 20.98 | 21.27 | 20.95 | 21.25 | 37,827 | +0.44(+2.09%) |
Jul 26, 2022 | 20.19 | 20.97 | 20.19 | 20.82 | 39,447 | +0.68(+3.36%) |
Jul 25, 2022 | 20.09 | 20.33 | 20.08 | 20.14 | 22,335 | -0.05(-0.23%) |
Jul 22, 2022 | 20.34 | 20.68 | 19.97 | 20.19 | 28,249 | -0.04(-0.18%) |
Jul 21, 2022 | 19.87 | 20.26 | 19.87 | 20.22 | 35,989 | +0.29(+1.44%) |
Jul 20, 2022 | 19.89 | 20.00 | 19.57 | 19.94 | 41,886 | +0.05(+0.23%) |
Jul 19, 2022 | 19.81 | 20.29 | 19.81 | 19.89 | 58,758 | +0.09(+0.47%) |
Jul 18, 2022 | 19.34 | 19.85 | 19.34 | 19.80 | 94,886 | +0.36(+1.86%) |
Jul 15, 2022 | 19.47 | 19.54 | 19.30 | 19.44 | 93,450 | +0.18(+0.91%) |
Jul 14, 2022 | 19.17 | 19.36 | 19.01 | 19.26 | 60,338 | -0.19(-0.95%) |
Jul 13, 2022 | 19.30 | 19.44 | 19.11 | 19.44 | 143,827 | +0.25(+1.30%) |
Jul 12, 2022 | 19.23 | 19.29 | 19.19 | 19.19 | 104,743 | -0.02(-0.10%) |
Jul 11, 2022 | 19.18 | 19.34 | 19.18 | 19.21 | 29,996 | -0.19(-1.00%) |
Jul 08, 2022 | 19.57 | 19.58 | 19.20 | 19.41 | 22,680 | -0.05(-0.24%) |
Jul 07, 2022 | 19.91 | 19.91 | 19.44 | 19.45 | 34,029 | -0.08(-0.43%) |
Jul 06, 2022 | 19.26 | 19.65 | 19.17 | 19.54 | 39,831 | +0.21(+1.10%) |
Jul 05, 2022 | 19.16 | 19.33 | 18.94 | 19.32 | 41,388 | +0.00(+0.00%) |
Jul 01, 2022 | 19.17 | 19.44 | 19.06 | 19.32 | 27,365 | +0.16(+0.82%) |
Jun 30, 2022 | 19.11 | 19.28 | 18.93 | 19.17 | 34,722 | -0.08(-0.43%) |
Jun 29, 2022 | 19.25 | 19.33 | 19.11 | 19.25 | 70,260 | -0.05(-0.24%) |
Jun 28, 2022 | 19.55 | 19.74 | 19.30 | 19.30 | 88,489 | -0.21(-1.09%) |
Jun 27, 2022 | 19.51 | 19.65 | 19.44 | 19.51 | 35,755 | +0.12(+0.62%) |
Jun 24, 2022 | 19.24 | 19.80 | 19.24 | 19.39 | 193,125 | +0.27(+1.41%) |
Jun 23, 2022 | 19.29 | 19.90 | 19.03 | 19.12 | 52,353 | -0.27(-1.39%) |
Jun 22, 2022 | 19.37 | 19.80 | 19.37 | 19.39 | 88,490 | -0.09(-0.48%) |
Jun 21, 2022 | 19.09 | 19.63 | 18.99 | 19.48 | 45,862 | +0.47(+2.49%) |
Jun 17, 2022 | 18.73 | 19.11 | 18.68 | 19.01 | 60,780 | +0.44(+2.35%) |
Jun 16, 2022 | 18.90 | 19.07 | 18.55 | 18.57 | 43,221 | -0.53(-2.77%) |
Jun 15, 2022 | 18.81 | 19.41 | 18.81 | 19.10 | 55,105 | +0.32(+1.73%) |
Jun 14, 2022 | 18.61 | 18.87 | 18.56 | 18.78 | 126,232 | +0.18(+0.95%) |
Jun 13, 2022 | 18.60 | 18.75 | 18.40 | 18.60 | 63,615 | -0.13(-0.69%) |
Jun 10, 2022 | 19.00 | 19.19 | 18.68 | 18.73 | 67,538 | -0.57(-2.93%) |
Jun 09, 2022 | 19.75 | 19.78 | 19.19 | 19.30 | 31,695 | -0.58(-2.94%) |
Jun 08, 2022 | 19.70 | 19.94 | 19.67 | 19.88 | 29,616 | -0.03(-0.14%) |
Jun 07, 2022 | 19.70 | 19.96 | 19.70 | 19.91 | 67,186 | -0.06(-0.28%) |
Jun 06, 2022 | 19.77 | 20.17 | 19.77 | 19.96 | 35,518 | +0.23(+1.17%) |
Jun 03, 2022 | 19.73 | 19.83 | 19.61 | 19.73 | 17,988 | -0.20(-1.02%) |
Jun 02, 2022 | 19.88 | 19.96 | 19.67 | 19.94 | 26,598 | +0.16(+0.80%) |
Jun 01, 2022 | 19.85 | 19.94 | 19.48 | 19.78 | 26,586 | -0.12(-0.61%) |
May 31, 2022 | 19.83 | 19.92 | 19.55 | 19.90 | 42,678 | -0.15(-0.74%) |
May 27, 2022 | 19.89 | 20.26 | 19.53 | 20.05 | 36,575 | +0.33(+1.69%) |
May 26, 2022 | 19.35 | 19.92 | 19.33 | 19.71 | 61,919 | +0.45(+2.36%) |
May 25, 2022 | 19.48 | 19.61 | 19.19 | 19.26 | 49,715 | -0.19(-1.00%) |
May 24, 2022 | 19.28 | 19.51 | 19.05 | 19.45 | 77,279 | +0.01(+0.05%) |
May 23, 2022 | 19.16 | 19.59 | 19.00 | 19.44 | 119,297 | +0.66(+3.50%) |
May 20, 2022 | 18.70 | 18.83 | 18.50 | 18.79 | 51,155 | +0.18(+0.95%) |
May 19, 2022 | 18.55 | 18.78 | 18.45 | 18.61 | 166,618 | -0.03(-0.15%) |
May 18, 2022 | 18.59 | 19.03 | 18.55 | 18.64 | 51,759 | -0.06(-0.35%) |
May 17, 2022 | 18.55 | 18.80 | 18.55 | 18.70 | 81,305 | +0.13(+0.70%) |
May 16, 2022 | 18.42 | 18.69 | 18.08 | 18.57 | 64,605 | +0.03(+0.15%) |
May 13, 2022 | 19.28 | 19.28 | 18.51 | 18.55 | 95,462 | -0.49(-2.58%) |
May 12, 2022 | 19.02 | 19.28 | 18.81 | 19.04 | 70,645 | -0.16(-0.82%) |
May 11, 2022 | 19.32 | 19.54 | 19.10 | 19.19 | 150,666 | -0.04(-0.19%) |
May 10, 2022 | 19.78 | 19.79 | 18.99 | 19.23 | 66,710 | -0.35(-1.80%) |
May 09, 2022 | 19.76 | 19.99 | 19.55 | 19.58 | 233,456 | -0.37(-1.86%) |
May 06, 2022 | 20.31 | 20.31 | 19.77 | 19.95 | 26,134 | -0.35(-1.74%) |
May 05, 2022 | 20.63 | 20.63 | 20.03 | 20.31 | 23,476 | -0.50(-2.41%) |
May 04, 2022 | 20.66 | 20.89 | 20.28 | 20.81 | 41,734 | +0.13(+0.63%) |
May 03, 2022 | 20.21 | 20.96 | 20.19 | 20.68 | 38,627 | +0.56(+2.77%) |