Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.30 | 18.68 | 18.30 | 18.58 | 2,124 | +0.23(+1.23%) |
Jul 28, 2022 | 17.88 | 18.50 | 17.70 | 18.35 | 9,501 | +0.47(+2.65%) |
Jul 27, 2022 | 17.66 | 18.18 | 17.66 | 17.88 | 4,924 | +0.23(+1.30%) |
Jul 26, 2022 | 17.50 | 17.71 | 17.50 | 17.65 | 11,488 | +0.41(+2.38%) |
Jul 25, 2022 | 17.42 | 17.46 | 17.24 | 17.24 | 12,544 | -0.25(-1.43%) |
Jul 22, 2022 | 17.65 | 17.95 | 17.49 | 17.49 | 5,991 | -0.13(-0.74%) |
Jul 21, 2022 | 17.88 | 17.95 | 17.51 | 17.62 | 8,018 | -0.14(-0.79%) |
Jul 20, 2022 | 17.72 | 17.94 | 17.51 | 17.76 | 7,002 | +0.20(+1.14%) |
Jul 19, 2022 | 17.80 | 18.15 | 17.50 | 17.56 | 10,060 | -0.26(-1.46%) |
Jul 18, 2022 | 18.05 | 18.15 | 17.35 | 17.82 | 15,670 | -0.13(-0.72%) |
Jul 15, 2022 | 17.98 | 18.22 | 17.84 | 17.95 | 5,541 | +0.19(+1.07%) |
Jul 14, 2022 | 17.60 | 18.06 | 17.29 | 17.76 | 19,484 | +0.22(+1.25%) |
Jul 13, 2022 | 17.60 | 17.89 | 17.46 | 17.54 | 6,278 | -0.32(-1.79%) |
Jul 12, 2022 | 18.00 | 18.07 | 17.63 | 17.86 | 31,534 | -0.24(-1.33%) |
Jul 11, 2022 | 18.35 | 18.53 | 18.00 | 18.10 | 12,773 | -0.15(-0.82%) |
Jul 08, 2022 | 18.52 | 18.84 | 18.08 | 18.25 | 5,786 | -0.62(-3.29%) |
Jul 07, 2022 | 18.01 | 19.14 | 18.01 | 18.87 | 4,631 | +0.86(+4.78%) |
Jul 06, 2022 | 17.98 | 18.38 | 17.90 | 18.01 | 38,187 | +0.05(+0.28%) |
Jul 05, 2022 | 18.65 | 18.88 | 17.76 | 17.96 | 17,070 | -0.70(-3.75%) |
Jul 01, 2022 | 18.61 | 19.10 | 18.61 | 18.66 | 11,193 | -0.33(-1.74%) |
Jun 30, 2022 | 18.53 | 18.99 | 18.42 | 18.99 | 11,448 | +0.19(+1.01%) |
Jun 29, 2022 | 18.54 | 18.80 | 18.37 | 18.80 | 12,642 | +0.12(+0.64%) |
Jun 28, 2022 | 18.91 | 18.91 | 18.26 | 18.68 | 16,329 | -0.01(-0.05%) |
Jun 27, 2022 | 18.65 | 19.02 | 18.46 | 18.69 | 12,305 | -0.17(-0.90%) |
Jun 24, 2022 | 18.26 | 19.25 | 18.26 | 18.86 | 26,066 | +0.38(+2.06%) |
Jun 23, 2022 | 18.58 | 18.73 | 17.78 | 18.48 | 28,217 | -0.01(-0.05%) |
Jun 22, 2022 | 18.25 | 18.70 | 18.25 | 18.49 | 10,395 | -0.11(-0.59%) |
Jun 21, 2022 | 18.43 | 18.60 | 18.09 | 18.60 | 46,262 | +0.40(+2.20%) |
Jun 17, 2022 | 18.25 | 18.99 | 17.84 | 18.20 | 39,790 | -0.10(-0.55%) |
Jun 16, 2022 | 18.19 | 18.72 | 18.10 | 18.30 | 30,994 | -0.24(-1.29%) |
Jun 15, 2022 | 18.58 | 20.77 | 18.42 | 18.54 | 24,586 | +0.10(+0.54%) |
Jun 14, 2022 | 19.26 | 19.35 | 18.26 | 18.44 | 40,367 | -0.86(-4.46%) |
Jun 13, 2022 | 20.00 | 21.93 | 18.52 | 19.30 | 71,184 | -0.54(-2.72%) |
Jun 10, 2022 | 19.70 | 20.64 | 19.65 | 19.84 | 23,543 | -0.19(-0.95%) |
Jun 09, 2022 | 19.95 | 20.18 | 19.82 | 20.03 | 19,637 | -0.19(-0.94%) |
Jun 08, 2022 | 19.99 | 20.23 | 19.74 | 20.22 | 19,667 | +0.29(+1.46%) |
Jun 07, 2022 | 21.00 | 21.00 | 19.26 | 19.93 | 53,640 | -1.07(-5.10%) |
Jun 06, 2022 | 21.10 | 21.22 | 19.94 | 21.00 | 65,805 | +0.00(+0.00%) |
Jun 03, 2022 | 20.86 | 21.09 | 20.76 | 21.00 | 18,031 | -0.09(-0.43%) |
Jun 02, 2022 | 21.12 | 21.35 | 20.80 | 21.09 | 14,348 | +0.14(+0.67%) |
Jun 01, 2022 | 21.74 | 21.76 | 20.86 | 20.95 | 15,880 | -0.90(-4.12%) |
May 31, 2022 | 21.62 | 22.23 | 21.62 | 21.85 | 4,340 | +0.21(+0.97%) |
May 27, 2022 | 21.17 | 21.65 | 20.82 | 21.64 | 8,511 | +0.71(+3.39%) |
May 26, 2022 | 21.02 | 21.97 | 20.93 | 20.93 | 19,831 | -0.12(-0.57%) |
May 25, 2022 | 21.11 | 21.38 | 20.35 | 21.05 | 20,845 | -0.31(-1.45%) |
May 24, 2022 | 20.90 | 21.58 | 20.15 | 21.36 | 31,139 | +0.43(+2.05%) |
May 23, 2022 | 20.50 | 21.09 | 20.50 | 20.93 | 11,658 | +0.41(+2.00%) |
May 20, 2022 | 21.09 | 21.09 | 19.99 | 20.52 | 20,671 | -0.50(-2.38%) |
May 19, 2022 | 20.73 | 21.23 | 20.45 | 21.02 | 36,783 | +0.19(+0.91%) |
May 18, 2022 | 20.88 | 21.05 | 20.79 | 20.83 | 24,186 | -0.09(-0.43%) |
May 17, 2022 | 21.05 | 21.32 | 20.19 | 20.92 | 23,567 | +0.10(+0.48%) |
May 16, 2022 | 21.04 | 21.16 | 20.58 | 20.82 | 18,227 | -0.31(-1.47%) |
May 13, 2022 | 20.00 | 21.22 | 20.00 | 21.13 | 31,581 | +1.55(+7.92%) |
May 12, 2022 | 18.53 | 19.87 | 18.16 | 19.58 | 28,418 | +0.75(+3.98%) |
May 11, 2022 | 18.18 | 19.46 | 18.10 | 18.83 | 27,413 | +0.65(+3.58%) |
May 10, 2022 | 19.08 | 20.47 | 18.17 | 18.18 | 60,764 | -0.75(-3.96%) |
May 09, 2022 | 20.94 | 20.94 | 18.57 | 18.93 | 87,138 | -2.04(-9.71%) |
May 06, 2022 | 23.03 | 23.03 | 20.80 | 20.96 | 61,838 | -1.64(-7.28%) |
May 05, 2022 | 23.92 | 24.37 | 22.61 | 22.61 | 20,797 | -1.32(-5.52%) |
May 04, 2022 | 24.08 | 24.20 | 23.33 | 23.93 | 34,501 | +0.16(+0.67%) |
May 03, 2022 | 24.12 | 24.79 | 23.74 | 23.77 | 29,466 | -0.12(-0.50%) |