Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.23 | 19.79 | 19.18 | 19.76 | 296,324 | +0.65(+3.40%) |
Jul 28, 2022 | 18.67 | 19.17 | 18.56 | 19.11 | 275,083 | +0.64(+3.47%) |
Jul 27, 2022 | 18.12 | 18.55 | 18.00 | 18.47 | 345,945 | +0.00(+0.00%) |
Jul 26, 2022 | 18.36 | 18.57 | 18.31 | 18.47 | 425,498 | -0.24(-1.28%) |
Jul 25, 2022 | 19.07 | 19.12 | 18.60 | 18.71 | 380,353 | -0.33(-1.73%) |
Jul 22, 2022 | 19.42 | 19.57 | 19.01 | 19.04 | 341,917 | -0.34(-1.75%) |
Jul 21, 2022 | 19.10 | 19.39 | 19.05 | 19.38 | 322,907 | -0.22(-1.12%) |
Jul 20, 2022 | 19.60 | 19.82 | 19.45 | 19.60 | 458,068 | -0.10(-0.51%) |
Jul 19, 2022 | 19.29 | 19.73 | 19.25 | 19.70 | 430,574 | +0.88(+4.68%) |
Jul 18, 2022 | 19.11 | 19.14 | 18.74 | 18.82 | 433,346 | +0.37(+2.01%) |
Jul 15, 2022 | 18.48 | 18.58 | 18.21 | 18.45 | 264,146 | +0.62(+3.48%) |
Jul 14, 2022 | 17.68 | 18.01 | 17.45 | 17.83 | 296,875 | -0.41(-2.25%) |
Jul 13, 2022 | 17.98 | 18.35 | 17.89 | 18.24 | 241,335 | -0.12(-0.65%) |
Jul 12, 2022 | 18.24 | 18.65 | 18.15 | 18.36 | 211,821 | +0.06(+0.33%) |
Jul 11, 2022 | 18.82 | 18.85 | 18.29 | 18.30 | 262,494 | -0.78(-4.09%) |
Jul 08, 2022 | 18.96 | 19.20 | 18.80 | 19.08 | 278,944 | +0.84(+4.61%) |
Jul 07, 2022 | 17.99 | 18.30 | 17.89 | 18.24 | 351,920 | +0.95(+5.49%) |
Jul 06, 2022 | 17.06 | 17.39 | 17.03 | 17.29 | 389,994 | +0.02(+0.12%) |
Jul 05, 2022 | 16.86 | 17.30 | 16.80 | 17.27 | 477,550 | -0.97(-5.32%) |
Jul 01, 2022 | 17.87 | 18.24 | 17.74 | 18.24 | 262,213 | +0.02(+0.11%) |
Jun 30, 2022 | 17.86 | 18.33 | 17.64 | 18.22 | 477,953 | -0.83(-4.36%) |
Jun 29, 2022 | 19.26 | 19.34 | 19.02 | 19.05 | 318,241 | -0.49(-2.51%) |
Jun 28, 2022 | 20.10 | 20.29 | 19.34 | 19.54 | 892,493 | +0.20(+1.01%) |
Jun 27, 2022 | 19.60 | 19.60 | 19.30 | 19.34 | 281,211 | +0.12(+0.65%) |
Jun 24, 2022 | 18.58 | 19.23 | 18.56 | 19.22 | 248,036 | +0.52(+2.75%) |
Jun 23, 2022 | 19.01 | 19.02 | 18.60 | 18.70 | 740,153 | -0.52(-2.68%) |
Jun 22, 2022 | 19.00 | 19.56 | 18.96 | 19.22 | 290,748 | -0.24(-1.23%) |
Jun 21, 2022 | 19.62 | 19.73 | 19.43 | 19.46 | 350,428 | +0.35(+1.83%) |
Jun 17, 2022 | 19.24 | 19.35 | 18.83 | 19.11 | 302,056 | -0.03(-0.18%) |
Jun 16, 2022 | 19.26 | 19.82 | 19.08 | 19.14 | 267,701 | -0.70(-3.51%) |
Jun 15, 2022 | 19.89 | 19.99 | 19.50 | 19.84 | 438,673 | +0.01(+0.05%) |
Jun 14, 2022 | 20.15 | 20.20 | 19.70 | 19.83 | 448,742 | -0.29(-1.44%) |
Jun 13, 2022 | 20.33 | 20.39 | 19.89 | 20.12 | 324,973 | -1.31(-6.11%) |
Jun 10, 2022 | 21.57 | 21.64 | 21.23 | 21.43 | 205,994 | -0.57(-2.59%) |
Jun 09, 2022 | 22.27 | 22.43 | 22.00 | 22.00 | 160,816 | -0.43(-1.92%) |
Jun 08, 2022 | 22.45 | 22.76 | 22.42 | 22.43 | 264,421 | +0.06(+0.27%) |
Jun 07, 2022 | 22.07 | 22.38 | 22.03 | 22.37 | 224,864 | -0.11(-0.49%) |
Jun 06, 2022 | 22.82 | 22.91 | 22.40 | 22.48 | 435,818 | -0.04(-0.18%) |
Jun 03, 2022 | 22.85 | 22.92 | 22.38 | 22.52 | 220,740 | -0.80(-3.41%) |
Jun 02, 2022 | 22.74 | 23.34 | 22.68 | 23.32 | 315,932 | +0.45(+1.95%) |
Jun 01, 2022 | 22.82 | 23.00 | 22.73 | 22.87 | 302,683 | +0.40(+1.78%) |
May 31, 2022 | 22.48 | 22.52 | 22.16 | 22.47 | 365,702 | +1.30(+6.14%) |
May 27, 2022 | 20.92 | 21.18 | 20.87 | 21.17 | 273,551 | +0.42(+2.01%) |
May 26, 2022 | 20.25 | 20.84 | 20.23 | 20.75 | 490,425 | +0.88(+4.44%) |
May 25, 2022 | 19.44 | 19.98 | 19.44 | 19.87 | 339,102 | +0.15(+0.76%) |
May 24, 2022 | 20.03 | 20.07 | 19.52 | 19.72 | 348,646 | -0.50(-2.47%) |
May 23, 2022 | 20.14 | 20.23 | 20.00 | 20.22 | 614,132 | +0.64(+3.27%) |
May 20, 2022 | 20.28 | 20.28 | 19.23 | 19.58 | 236,494 | -0.12(-0.61%) |
May 19, 2022 | 19.43 | 19.90 | 19.40 | 19.70 | 360,493 | +0.14(+0.72%) |
May 18, 2022 | 19.94 | 20.02 | 19.54 | 19.56 | 227,455 | -0.71(-3.50%) |
May 17, 2022 | 20.16 | 20.34 | 20.00 | 20.27 | 275,708 | +0.38(+1.91%) |
May 16, 2022 | 19.90 | 20.00 | 19.65 | 19.89 | 430,783 | -0.15(-0.75%) |
May 13, 2022 | 19.61 | 20.11 | 19.57 | 20.04 | 399,789 | -0.26(-1.28%) |
May 12, 2022 | 20.22 | 20.55 | 20.20 | 20.30 | 329,148 | +0.05(+0.25%) |
May 11, 2022 | 20.31 | 20.88 | 20.16 | 20.25 | 379,923 | +0.17(+0.82%) |
May 10, 2022 | 20.54 | 20.54 | 19.82 | 20.08 | 460,810 | +0.01(+0.07%) |
May 09, 2022 | 20.26 | 20.46 | 20.03 | 20.07 | 561,510 | -1.10(-5.19%) |
May 06, 2022 | 21.38 | 21.44 | 20.90 | 21.17 | 330,975 | +0.12(+0.56%) |
May 05, 2022 | 22.15 | 22.17 | 20.77 | 21.05 | 588,153 | -1.05(-4.74%) |
May 04, 2022 | 21.62 | 22.10 | 21.47 | 22.10 | 412,699 | +0.62(+2.88%) |
May 03, 2022 | 22.02 | 22.02 | 21.42 | 21.48 | 344,445 | +0.13(+0.61%) |