Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.00 | 22.42 | 21.82 | 22.34 | 44,817 | +0.19(+0.86%) |
Jul 28, 2022 | 22.37 | 22.59 | 21.98 | 22.15 | 68,041 | +0.43(+1.97%) |
Jul 27, 2022 | 21.44 | 21.89 | 21.18 | 21.72 | 23,545 | +0.35(+1.64%) |
Jul 26, 2022 | 20.98 | 21.42 | 20.98 | 21.37 | 31,671 | +0.38(+1.81%) |
Jul 25, 2022 | 21.56 | 21.56 | 20.79 | 20.99 | 91,769 | -0.57(-2.66%) |
Jul 22, 2022 | 22.03 | 22.55 | 21.52 | 21.57 | 20,321 | -0.28(-1.29%) |
Jul 21, 2022 | 21.58 | 21.96 | 21.52 | 21.85 | 25,816 | +0.30(+1.40%) |
Jul 20, 2022 | 22.28 | 22.28 | 21.51 | 21.55 | 54,837 | -0.66(-2.98%) |
Jul 19, 2022 | 22.17 | 22.52 | 22.01 | 22.21 | 19,443 | +0.18(+0.84%) |
Jul 18, 2022 | 22.25 | 22.55 | 22.02 | 22.02 | 26,787 | +0.12(+0.53%) |
Jul 15, 2022 | 22.29 | 22.29 | 21.63 | 21.91 | 26,023 | -0.21(-0.97%) |
Jul 14, 2022 | 22.19 | 22.27 | 21.48 | 22.12 | 42,590 | -0.85(-3.68%) |
Jul 13, 2022 | 22.36 | 23.41 | 22.32 | 22.97 | 64,963 | +0.52(+2.32%) |
Jul 12, 2022 | 22.87 | 22.99 | 22.41 | 22.45 | 32,790 | -0.51(-2.23%) |
Jul 11, 2022 | 22.86 | 23.32 | 22.79 | 22.96 | 22,510 | -0.20(-0.88%) |
Jul 08, 2022 | 23.24 | 23.43 | 22.99 | 23.16 | 26,126 | -0.11(-0.46%) |
Jul 07, 2022 | 23.11 | 23.63 | 23.02 | 23.27 | 39,664 | +0.34(+1.48%) |
Jul 06, 2022 | 23.04 | 23.25 | 22.28 | 22.93 | 27,150 | -0.17(-0.72%) |
Jul 05, 2022 | 23.75 | 23.86 | 22.66 | 23.09 | 59,440 | -1.21(-4.96%) |
Jul 01, 2022 | 23.31 | 24.43 | 23.19 | 24.30 | 24,135 | +0.67(+2.86%) |
Jun 30, 2022 | 24.39 | 24.39 | 23.62 | 23.63 | 50,133 | -0.98(-3.97%) |
Jun 29, 2022 | 25.17 | 25.17 | 24.41 | 24.60 | 15,369 | -0.33(-1.33%) |
Jun 28, 2022 | 25.77 | 25.77 | 24.90 | 24.93 | 23,273 | -0.63(-2.47%) |
Jun 27, 2022 | 25.38 | 25.64 | 25.13 | 25.56 | 20,769 | +0.22(+0.88%) |
Jun 24, 2022 | 24.75 | 25.41 | 24.34 | 25.34 | 47,518 | +0.65(+2.64%) |
Jun 23, 2022 | 25.64 | 25.83 | 24.44 | 24.69 | 32,027 | -0.96(-3.75%) |
Jun 22, 2022 | 25.93 | 26.15 | 25.65 | 25.65 | 17,615 | -0.34(-1.31%) |
Jun 21, 2022 | 25.85 | 26.18 | 25.77 | 25.99 | 16,788 | +0.22(+0.87%) |
Jun 17, 2022 | 25.94 | 25.94 | 25.56 | 25.77 | 15,565 | -0.31(-1.20%) |
Jun 16, 2022 | 25.35 | 26.14 | 25.03 | 26.08 | 20,499 | +0.41(+1.60%) |
Jun 15, 2022 | 26.09 | 26.09 | 25.00 | 25.67 | 37,314 | +0.34(+1.34%) |
Jun 14, 2022 | 26.04 | 26.11 | 25.05 | 25.33 | 82,860 | -0.78(-2.98%) |
Jun 13, 2022 | 26.73 | 27.10 | 26.07 | 26.11 | 322,588 | -1.71(-6.15%) |
Jun 10, 2022 | 26.22 | 27.99 | 25.96 | 27.82 | 31,468 | +1.19(+4.45%) |
Jun 09, 2022 | 27.42 | 27.43 | 26.49 | 26.63 | 25,798 | -0.92(-3.33%) |
Jun 08, 2022 | 27.61 | 27.76 | 27.42 | 27.55 | 9,853 | -0.19(-0.67%) |
Jun 07, 2022 | 27.46 | 27.81 | 27.42 | 27.74 | 23,484 | +0.25(+0.90%) |
Jun 06, 2022 | 27.97 | 28.05 | 27.28 | 27.49 | 23,402 | -0.38(-1.36%) |
Jun 03, 2022 | 28.09 | 28.30 | 27.79 | 27.87 | 19,081 | -0.54(-1.92%) |
Jun 02, 2022 | 27.40 | 28.58 | 27.40 | 28.41 | 22,596 | +1.30(+4.81%) |
Jun 01, 2022 | 27.05 | 27.24 | 26.82 | 27.11 | 9,984 | +0.25(+0.94%) |
May 31, 2022 | 27.27 | 27.63 | 26.66 | 26.86 | 18,571 | -0.45(-1.64%) |
May 27, 2022 | 27.58 | 27.59 | 27.14 | 27.30 | 15,416 | +0.03(+0.11%) |
May 26, 2022 | 27.50 | 27.69 | 27.18 | 27.28 | 38,767 | -0.32(-1.16%) |
May 25, 2022 | 27.40 | 27.64 | 27.20 | 27.60 | 21,437 | -0.09(-0.32%) |
May 24, 2022 | 27.30 | 27.88 | 27.17 | 27.68 | 29,531 | +0.40(+1.46%) |
May 23, 2022 | 27.46 | 27.74 | 27.14 | 27.29 | 83,627 | +0.21(+0.79%) |
May 20, 2022 | 27.20 | 27.20 | 26.70 | 27.07 | 21,605 | -0.14(-0.50%) |
May 19, 2022 | 26.25 | 27.35 | 26.25 | 27.21 | 27,414 | +1.42(+5.50%) |
May 18, 2022 | 26.34 | 26.34 | 25.74 | 25.79 | 33,302 | -0.62(-2.35%) |
May 17, 2022 | 26.61 | 26.91 | 26.32 | 26.41 | 24,521 | +0.07(+0.26%) |
May 16, 2022 | 26.18 | 26.45 | 26.13 | 26.34 | 21,676 | +0.14(+0.52%) |
May 13, 2022 | 25.67 | 26.47 | 25.63 | 26.21 | 43,249 | +0.47(+1.81%) |
May 12, 2022 | 26.52 | 26.52 | 25.32 | 25.74 | 71,746 | -1.30(-4.82%) |
May 11, 2022 | 27.46 | 27.74 | 26.93 | 27.04 | 23,157 | +0.02(+0.07%) |
May 10, 2022 | 27.77 | 27.91 | 26.75 | 27.02 | 32,962 | -0.45(-1.63%) |
May 09, 2022 | 28.29 | 28.34 | 27.38 | 27.47 | 34,089 | -1.54(-5.31%) |
May 06, 2022 | 29.10 | 29.33 | 28.83 | 29.01 | 19,290 | -0.32(-1.09%) |
May 05, 2022 | 30.38 | 30.59 | 28.87 | 29.33 | 36,257 | -0.71(-2.36%) |
May 04, 2022 | 29.36 | 30.12 | 29.17 | 30.04 | 29,681 | +0.63(+2.15%) |
May 03, 2022 | 29.16 | 29.59 | 29.05 | 29.41 | 21,086 | +0.52(+1.79%) |