Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.04 | 20.04 | 19.56 | 19.57 | 5,434 | +0.13(+0.69%) |
Jul 28, 2022 | 19.29 | 19.83 | 19.29 | 19.44 | 1,545 | -0.40(-2.03%) |
Jul 27, 2022 | 20.19 | 20.63 | 19.66 | 19.84 | 17,090 | -0.17(-0.86%) |
Jul 26, 2022 | 20.72 | 20.77 | 19.88 | 20.02 | 8,604 | -0.76(-3.65%) |
Jul 25, 2022 | 21.50 | 21.50 | 20.77 | 20.77 | 7,133 | -1.08(-4.96%) |
Jul 22, 2022 | 21.28 | 22.76 | 21.28 | 21.86 | 11,931 | +0.40(+1.88%) |
Jul 21, 2022 | 20.33 | 22.21 | 20.33 | 21.45 | 13,876 | +1.29(+6.37%) |
Jul 20, 2022 | 20.28 | 20.43 | 20.07 | 20.17 | 4,187 | -0.34(-1.64%) |
Jul 19, 2022 | 20.05 | 20.76 | 20.05 | 20.50 | 7,716 | +0.33(+1.64%) |
Jul 18, 2022 | 20.14 | 20.72 | 19.80 | 20.17 | 20,906 | +0.11(+0.53%) |
Jul 15, 2022 | 20.33 | 20.45 | 19.80 | 20.07 | 13,221 | -0.24(-1.20%) |
Jul 14, 2022 | 20.05 | 20.33 | 19.79 | 20.31 | 6,097 | +0.01(+0.05%) |
Jul 13, 2022 | 19.65 | 20.30 | 19.62 | 20.30 | 5,523 | +0.26(+1.29%) |
Jul 12, 2022 | 20.24 | 20.37 | 19.62 | 20.04 | 12,749 | -0.02(-0.10%) |
Jul 11, 2022 | 19.87 | 20.06 | 19.87 | 20.06 | 940 | -0.38(-1.88%) |
Jul 08, 2022 | 20.24 | 20.46 | 20.09 | 20.45 | 3,299 | +0.02(+0.09%) |
Jul 07, 2022 | 20.32 | 20.52 | 20.24 | 20.43 | 1,649 | +0.14(+0.71%) |
Jul 06, 2022 | 19.43 | 20.57 | 19.43 | 20.28 | 11,476 | +0.71(+3.63%) |
Jul 05, 2022 | 19.44 | 19.90 | 19.00 | 19.57 | 9,287 | +0.02(+0.10%) |
Jul 01, 2022 | 19.45 | 19.55 | 19.42 | 19.55 | 932 | +0.05(+0.25%) |
Jun 30, 2022 | 19.19 | 19.83 | 19.18 | 19.51 | 3,281 | +0.57(+2.99%) |
Jun 29, 2022 | 18.94 | 18.94 | 18.94 | 18.94 | 245 | +0.03(+0.15%) |
Jun 28, 2022 | 18.91 | 19.65 | 18.91 | 18.91 | 8,514 | +0.07(+0.35%) |
Jun 27, 2022 | 18.22 | 19.00 | 18.22 | 18.85 | 6,366 | +0.58(+3.15%) |
Jun 24, 2022 | 18.53 | 18.66 | 18.27 | 18.27 | 11,867 | -0.15(-0.83%) |
Jun 23, 2022 | 18.52 | 18.57 | 18.41 | 18.42 | 1,944 | -0.11(-0.57%) |
Jun 22, 2022 | 18.80 | 18.88 | 18.37 | 18.53 | 2,823 | -0.38(-2.03%) |
Jun 21, 2022 | 19.49 | 19.49 | 18.76 | 18.91 | 12,520 | -0.32(-1.65%) |
Jun 17, 2022 | 19.23 | 19.25 | 18.89 | 19.23 | 9,859 | +0.16(+0.85%) |
Jun 16, 2022 | 18.98 | 19.43 | 18.93 | 19.07 | 5,458 | -0.26(-1.34%) |
Jun 15, 2022 | 19.56 | 19.84 | 19.16 | 19.32 | 5,394 | -0.24(-1.23%) |
Jun 14, 2022 | 20.43 | 20.43 | 19.56 | 19.56 | 4,366 | -0.04(-0.20%) |
Jun 13, 2022 | 20.33 | 20.33 | 19.16 | 19.60 | 7,462 | -0.72(-3.54%) |
Jun 10, 2022 | 20.32 | 20.38 | 20.32 | 20.32 | 532 | +0.12(+0.62%) |
Jun 09, 2022 | 20.43 | 20.52 | 20.20 | 20.20 | 1,254 | +0.07(+0.33%) |
Jun 08, 2022 | 20.15 | 20.17 | 19.14 | 20.13 | 11,478 | -0.20(-0.99%) |
Jun 07, 2022 | 20.23 | 20.49 | 20.23 | 20.33 | 7,279 | +0.00(+0.00%) |
Jun 06, 2022 | 20.13 | 20.40 | 20.10 | 20.33 | 5,280 | +0.38(+1.92%) |
Jun 03, 2022 | 20.29 | 20.51 | 19.95 | 19.95 | 15,993 | -0.19(-0.95%) |
Jun 02, 2022 | 20.01 | 20.24 | 19.92 | 20.14 | 6,154 | +0.00(+0.00%) |
Jun 01, 2022 | 19.98 | 20.38 | 19.95 | 20.14 | 9,124 | -0.56(-2.69%) |
May 31, 2022 | 20.53 | 20.70 | 20.01 | 20.70 | 1,704 | +0.02(+0.09%) |
May 27, 2022 | 20.13 | 20.82 | 19.92 | 20.68 | 11,565 | +0.55(+2.72%) |
May 26, 2022 | 19.83 | 20.17 | 19.64 | 20.13 | 8,804 | +0.45(+2.29%) |
May 25, 2022 | 20.02 | 20.02 | 19.67 | 19.68 | 3,111 | -0.46(-2.29%) |
May 24, 2022 | 20.64 | 20.64 | 20.00 | 20.14 | 3,843 | -0.61(-2.96%) |
May 23, 2022 | 20.33 | 20.75 | 19.97 | 20.75 | 1,435 | +0.95(+4.79%) |
May 20, 2022 | 20.15 | 20.15 | 19.49 | 19.80 | 4,157 | -0.42(-2.09%) |
May 19, 2022 | 20.16 | 20.92 | 19.76 | 20.23 | 3,541 | +0.84(+4.35%) |
May 18, 2022 | 19.37 | 19.89 | 19.37 | 19.38 | 2,523 | -0.28(-1.41%) |
May 17, 2022 | 19.42 | 19.85 | 19.32 | 19.66 | 9,845 | +0.58(+3.01%) |
May 16, 2022 | 19.37 | 19.66 | 19.09 | 19.09 | 11,417 | -0.12(-0.60%) |
May 13, 2022 | 19.47 | 19.47 | 19.18 | 19.20 | 15,908 | -0.03(-0.15%) |
May 12, 2022 | 20.95 | 21.00 | 19.18 | 19.23 | 19,119 | -0.61(-3.09%) |
May 11, 2022 | 20.39 | 20.63 | 19.75 | 19.84 | 8,552 | +0.01(+0.05%) |
May 10, 2022 | 21.14 | 21.14 | 19.56 | 19.83 | 18,247 | -1.39(-6.56%) |
May 09, 2022 | 22.29 | 22.30 | 21.18 | 21.23 | 8,943 | -0.30(-1.38%) |
May 05, 2022 | 21.52 | 196 | -0.67(-3.01%) | |||
May 04, 2022 | 22.05 | 22.19 | 22.05 | 22.19 | 884 | +0.29(+1.31%) |
May 03, 2022 | 21.95 | 21.98 | 21.89 | 21.90 | 4,630 | -0.06(-0.26%) |