Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.44 | 22.66 | 22.44 | 22.66 | 16,634 | +0.35(+1.57%) |
Jul 28, 2022 | 22.00 | 22.31 | 22.00 | 22.31 | 5,725 | +0.20(+0.91%) |
Jul 27, 2022 | 21.78 | 22.11 | 21.77 | 22.11 | 17,887 | +0.52(+2.39%) |
Jul 26, 2022 | 21.74 | 21.74 | 21.55 | 21.59 | 6,792 | -0.32(-1.46%) |
Jul 25, 2022 | 21.84 | 21.91 | 21.83 | 21.91 | 17,675 | +0.22(+1.02%) |
Jul 22, 2022 | 21.91 | 21.91 | 21.62 | 21.69 | 8,917 | -0.11(-0.51%) |
Jul 21, 2022 | 21.68 | 21.80 | 21.64 | 21.80 | 4,188 | +0.29(+1.33%) |
Jul 20, 2022 | 21.55 | 21.58 | 21.42 | 21.52 | 8,013 | -0.02(-0.10%) |
Jul 19, 2022 | 21.51 | 21.55 | 21.49 | 21.54 | 5,889 | +0.52(+2.47%) |
Jul 18, 2022 | 21.00 | 21.25 | 21.00 | 21.02 | 114,997 | +0.26(+1.27%) |
Jul 15, 2022 | 20.46 | 20.75 | 20.46 | 20.75 | 10,447 | +0.27(+1.33%) |
Jul 14, 2022 | 20.27 | 20.49 | 20.18 | 20.48 | 11,123 | -0.25(-1.19%) |
Jul 13, 2022 | 20.49 | 20.82 | 20.49 | 20.73 | 9,023 | -0.07(-0.32%) |
Jul 12, 2022 | 20.74 | 20.91 | 20.74 | 20.80 | 2,282 | -0.06(-0.27%) |
Jul 11, 2022 | 20.92 | 20.95 | 20.85 | 20.85 | 39,972 | -0.55(-2.56%) |
Jul 08, 2022 | 21.31 | 21.40 | 21.31 | 21.40 | 2,239 | +0.11(+0.53%) |
Jul 07, 2022 | 21.03 | 21.32 | 21.03 | 21.29 | 13,891 | +0.49(+2.35%) |
Jul 06, 2022 | 20.79 | 20.85 | 20.73 | 20.80 | 8,216 | -0.05(-0.22%) |
Jul 05, 2022 | 20.62 | 20.84 | 20.55 | 20.84 | 2,591 | -0.57(-2.64%) |
Jul 01, 2022 | 21.16 | 21.41 | 21.06 | 21.41 | 13,641 | -0.11(-0.49%) |
Jun 30, 2022 | 21.27 | 21.55 | 21.27 | 21.51 | 1,230 | -0.25(-1.17%) |
Jun 29, 2022 | 21.83 | 21.86 | 21.77 | 21.77 | 4,544 | -0.16(-0.73%) |
Jun 28, 2022 | 22.19 | 22.19 | 21.93 | 21.93 | 7,723 | -0.13(-0.58%) |
Jun 27, 2022 | 22.03 | 22.09 | 21.99 | 22.06 | 21,240 | -0.04(-0.17%) |
Jun 24, 2022 | 21.70 | 22.09 | 21.70 | 22.09 | 7,730 | +0.74(+3.47%) |
Jun 23, 2022 | 21.34 | 21.42 | 21.17 | 21.35 | 16,367 | -0.13(-0.60%) |
Jun 22, 2022 | 21.55 | 21.70 | 21.48 | 21.48 | 14,116 | -0.32(-1.47%) |
Jun 21, 2022 | 21.77 | 21.91 | 21.77 | 21.80 | 12,100 | +0.37(+1.75%) |
Jun 17, 2022 | 21.60 | 21.60 | 21.34 | 21.43 | 18,924 | -0.20(-0.91%) |
Jun 16, 2022 | 21.67 | 21.78 | 21.53 | 21.62 | 6,986 | -0.75(-3.37%) |
Jun 15, 2022 | 22.17 | 22.39 | 22.08 | 22.38 | 20,108 | +0.39(+1.77%) |
Jun 14, 2022 | 22.09 | 22.09 | 21.96 | 21.99 | 8,823 | -0.08(-0.35%) |
Jun 13, 2022 | 22.32 | 22.33 | 22.06 | 22.07 | 8,963 | -0.90(-3.94%) |
Jun 10, 2022 | 23.12 | 23.12 | 22.94 | 22.97 | 5,244 | -0.64(-2.73%) |
Jun 09, 2022 | 23.95 | 23.95 | 23.62 | 23.62 | 732 | -0.59(-2.43%) |
Jun 08, 2022 | 24.33 | 24.40 | 24.20 | 24.20 | 7,044 | -0.34(-1.37%) |
Jun 07, 2022 | 24.31 | 24.55 | 24.27 | 24.54 | 3,632 | +0.07(+0.28%) |
Jun 06, 2022 | 24.65 | 24.66 | 24.39 | 24.47 | 15,294 | +0.11(+0.47%) |
Jun 03, 2022 | 24.43 | 24.44 | 24.28 | 24.36 | 7,755 | -0.34(-1.36%) |
Jun 02, 2022 | 24.36 | 24.69 | 24.35 | 24.69 | 13,821 | +0.44(+1.83%) |
Jun 01, 2022 | 24.49 | 24.49 | 24.12 | 24.25 | 11,387 | -0.13(-0.53%) |
May 31, 2022 | 24.47 | 24.57 | 24.38 | 24.38 | 3,961 | -0.02(-0.09%) |
May 27, 2022 | 24.22 | 24.41 | 24.22 | 24.40 | 10,252 | +0.29(+1.22%) |
May 26, 2022 | 23.93 | 24.10 | 23.93 | 24.10 | 8,765 | +0.27(+1.12%) |
May 25, 2022 | 23.68 | 23.87 | 23.67 | 23.84 | 30,330 | +0.11(+0.45%) |
May 24, 2022 | 23.70 | 23.76 | 23.57 | 23.73 | 20,183 | -0.21(-0.86%) |
May 23, 2022 | 23.75 | 23.95 | 23.75 | 23.94 | 16,223 | +0.51(+2.17%) |
May 20, 2022 | 23.62 | 23.62 | 23.21 | 23.43 | 9,696 | +0.19(+0.84%) |
May 19, 2022 | 23.08 | 23.38 | 23.05 | 23.23 | 24,347 | +0.18(+0.76%) |
May 18, 2022 | 23.46 | 23.47 | 23.06 | 23.06 | 12,264 | -0.57(-2.42%) |
May 17, 2022 | 23.64 | 23.70 | 23.54 | 23.63 | 9,871 | +0.46(+1.98%) |
May 16, 2022 | 22.98 | 23.22 | 22.95 | 23.17 | 20,398 | +0.10(+0.43%) |
May 13, 2022 | 22.92 | 23.10 | 22.90 | 23.07 | 21,041 | +0.65(+2.89%) |
May 12, 2022 | 22.23 | 22.61 | 22.23 | 22.42 | 10,838 | -0.10(-0.43%) |
May 11, 2022 | 22.87 | 22.98 | 22.52 | 22.52 | 17,891 | +0.02(+0.09%) |
May 10, 2022 | 22.76 | 22.76 | 22.43 | 22.50 | 4,975 | +0.08(+0.37%) |
May 09, 2022 | 22.73 | 22.85 | 22.41 | 22.42 | 14,350 | -0.77(-3.34%) |
May 06, 2022 | 23.22 | 23.29 | 23.08 | 23.19 | 7,216 | -0.30(-1.28%) |
May 05, 2022 | 23.79 | 23.79 | 23.27 | 23.49 | 66,760 | -0.72(-2.97%) |
May 04, 2022 | 23.75 | 24.23 | 23.61 | 24.21 | 6,927 | +0.41(+1.71%) |
May 03, 2022 | 23.65 | 23.84 | 23.65 | 23.80 | 20,986 | +0.32(+1.37%) |