Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.29 | 19.97 | 19.29 | 19.80 | 10,860 | +0.58(+3.02%) |
Jul 28, 2022 | 20.07 | 20.25 | 18.88 | 19.22 | 21,154 | -0.93(-4.62%) |
Jul 27, 2022 | 20.10 | 20.23 | 19.81 | 20.15 | 3,471 | +0.48(+2.44%) |
Jul 26, 2022 | 19.50 | 20.10 | 19.26 | 19.67 | 15,977 | +0.14(+0.72%) |
Jul 25, 2022 | 19.02 | 19.99 | 18.61 | 19.53 | 9,913 | +0.59(+3.12%) |
Jul 22, 2022 | 19.04 | 19.35 | 18.55 | 18.94 | 26,670 | +0.11(+0.58%) |
Jul 21, 2022 | 18.84 | 19.00 | 18.26 | 18.83 | 24,307 | -0.23(-1.21%) |
Jul 20, 2022 | 18.51 | 19.38 | 18.51 | 19.06 | 28,767 | +0.19(+1.01%) |
Jul 19, 2022 | 18.48 | 19.12 | 18.20 | 18.87 | 29,751 | +0.47(+2.55%) |
Jul 18, 2022 | 17.43 | 18.61 | 17.43 | 18.40 | 24,287 | +1.18(+6.85%) |
Jul 15, 2022 | 17.24 | 17.60 | 16.78 | 17.22 | 20,169 | +0.05(+0.29%) |
Jul 14, 2022 | 17.60 | 17.60 | 17.00 | 17.17 | 20,371 | -0.89(-4.93%) |
Jul 13, 2022 | 18.04 | 18.41 | 17.76 | 18.06 | 21,444 | +0.06(+0.33%) |
Jul 12, 2022 | 18.09 | 18.54 | 17.51 | 18.00 | 34,747 | -0.28(-1.53%) |
Jul 11, 2022 | 19.17 | 19.85 | 18.28 | 18.28 | 7,801 | -1.01(-5.24%) |
Jul 08, 2022 | 20.27 | 20.27 | 19.12 | 19.29 | 9,026 | -0.12(-0.62%) |
Jul 07, 2022 | 18.91 | 19.77 | 18.60 | 19.41 | 33,395 | +1.06(+5.78%) |
Jul 06, 2022 | 19.34 | 19.55 | 18.30 | 18.35 | 22,258 | -0.95(-4.92%) |
Jul 05, 2022 | 18.78 | 19.80 | 18.64 | 19.30 | 43,950 | -0.01(-0.05%) |
Jul 01, 2022 | 19.87 | 20.77 | 18.71 | 19.31 | 16,912 | -0.31(-1.58%) |
Jun 30, 2022 | 20.03 | 20.88 | 19.20 | 19.62 | 15,230 | -0.91(-4.43%) |
Jun 29, 2022 | 20.49 | 20.80 | 19.51 | 20.53 | 37,655 | +0.11(+0.54%) |
Jun 28, 2022 | 21.05 | 21.44 | 20.38 | 20.42 | 11,370 | -0.34(-1.64%) |
Jun 27, 2022 | 20.60 | 20.96 | 20.03 | 20.76 | 11,674 | +0.18(+0.87%) |
Jun 24, 2022 | 19.25 | 21.18 | 19.25 | 20.58 | 19,413 | +1.43(+7.47%) |
Jun 23, 2022 | 20.42 | 20.42 | 18.12 | 19.15 | 25,232 | -1.12(-5.53%) |
Jun 22, 2022 | 21.56 | 21.89 | 20.27 | 20.27 | 23,894 | -1.75(-7.95%) |
Jun 21, 2022 | 22.52 | 23.20 | 22.01 | 22.02 | 35,209 | -0.05(-0.23%) |
Jun 17, 2022 | 22.45 | 23.40 | 21.18 | 22.07 | 52,487 | -0.78(-3.41%) |
Jun 16, 2022 | 21.82 | 22.99 | 21.25 | 22.85 | 101,911 | +0.72(+3.25%) |
Jun 15, 2022 | 23.17 | 23.76 | 22.13 | 22.13 | 29,479 | -0.88(-3.82%) |
Jun 14, 2022 | 23.58 | 24.01 | 21.95 | 23.01 | 33,610 | -0.32(-1.37%) |
Jun 13, 2022 | 24.53 | 24.66 | 22.76 | 23.33 | 38,399 | -1.88(-7.46%) |
Jun 10, 2022 | 25.67 | 25.67 | 24.06 | 25.21 | 11,102 | -0.26(-1.02%) |
Jun 09, 2022 | 25.02 | 25.80 | 25.02 | 25.47 | 25,228 | +0.10(+0.39%) |
Jun 08, 2022 | 24.98 | 25.77 | 24.80 | 25.37 | 28,840 | +0.31(+1.24%) |
Jun 07, 2022 | 24.87 | 25.51 | 24.52 | 25.06 | 28,488 | +0.06(+0.24%) |
Jun 06, 2022 | 24.96 | 25.17 | 24.80 | 25.00 | 22,291 | +0.00(+0.00%) |
Jun 03, 2022 | 24.75 | 25.25 | 24.75 | 25.00 | 14,114 | +0.25(+1.01%) |
Jun 02, 2022 | 24.72 | 25.20 | 24.38 | 24.75 | 27,504 | -0.11(-0.44%) |
Jun 01, 2022 | 24.75 | 24.99 | 24.30 | 24.86 | 58,839 | +0.12(+0.49%) |
May 31, 2022 | 24.56 | 24.96 | 24.20 | 24.74 | 45,287 | +0.26(+1.06%) |
May 27, 2022 | 23.39 | 24.74 | 23.07 | 24.48 | 28,096 | +1.22(+5.25%) |
May 26, 2022 | 23.50 | 23.95 | 23.26 | 23.26 | 16,135 | +0.08(+0.35%) |
May 25, 2022 | 23.30 | 23.50 | 23.18 | 23.18 | 18,612 | -0.05(-0.22%) |
May 24, 2022 | 22.82 | 23.23 | 22.66 | 23.23 | 39,321 | +0.21(+0.91%) |
May 23, 2022 | 21.77 | 23.15 | 21.71 | 23.02 | 25,352 | +1.48(+6.87%) |
May 20, 2022 | 21.69 | 21.80 | 21.05 | 21.54 | 38,008 | -0.13(-0.60%) |
May 19, 2022 | 21.03 | 21.75 | 21.03 | 21.67 | 5,408 | +0.42(+1.98%) |
May 18, 2022 | 21.22 | 21.42 | 20.61 | 21.25 | 37,079 | -0.01(-0.05%) |
May 17, 2022 | 20.33 | 21.37 | 20.18 | 21.26 | 12,126 | +1.25(+6.25%) |
May 16, 2022 | 20.02 | 20.90 | 19.77 | 20.01 | 67,467 | +0.45(+2.30%) |
May 13, 2022 | 19.23 | 19.86 | 18.40 | 19.56 | 40,367 | +0.76(+4.04%) |
May 12, 2022 | 19.90 | 20.12 | 18.50 | 18.80 | 42,663 | -1.24(-6.19%) |
May 11, 2022 | 20.21 | 20.92 | 19.94 | 20.04 | 30,204 | +0.45(+2.30%) |
May 10, 2022 | 20.05 | 21.30 | 18.98 | 19.59 | 46,424 | -0.30(-1.51%) |
May 09, 2022 | 20.45 | 21.31 | 19.52 | 19.89 | 79,437 | -1.37(-6.44%) |
May 06, 2022 | 20.89 | 22.75 | 20.62 | 21.26 | 85,796 | +0.26(+1.24%) |
May 05, 2022 | 22.46 | 22.46 | 20.82 | 21.00 | 52,089 | -1.38(-6.17%) |
May 04, 2022 | 21.48 | 22.70 | 20.88 | 22.38 | 24,475 | +1.47(+7.03%) |
May 03, 2022 | 21.14 | 21.65 | 20.78 | 20.91 | 18,756 | -0.09(-0.43%) |