Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.17 | 24.45 | 24.14 | 24.36 | 4,037 | +0.43(+1.81%) |
Jul 28, 2022 | 23.30 | 23.96 | 23.11 | 23.93 | 6,532 | +0.47(+2.00%) |
Jul 27, 2022 | 22.56 | 23.51 | 22.56 | 23.46 | 5,575 | +1.09(+4.89%) |
Jul 26, 2022 | 22.33 | 22.37 | 22.33 | 22.37 | 309 | -0.22(-0.98%) |
Jul 25, 2022 | 22.54 | 22.61 | 22.43 | 22.59 | 2,640 | +0.30(+1.32%) |
Jul 22, 2022 | 22.66 | 22.80 | 21.96 | 22.29 | 4,719 | -0.40(-1.75%) |
Jul 21, 2022 | 22.22 | 22.69 | 22.18 | 22.69 | 7,888 | +0.07(+0.31%) |
Jul 20, 2022 | 22.34 | 22.62 | 22.24 | 22.62 | 2,590 | +0.59(+2.66%) |
Jul 19, 2022 | 21.55 | 22.04 | 21.55 | 22.03 | 3,797 | +1.47(+7.14%) |
Jul 18, 2022 | 21.09 | 21.23 | 20.56 | 20.56 | 1,456 | +0.02(+0.08%) |
Jul 15, 2022 | 20.31 | 20.55 | 19.90 | 20.55 | 3,918 | +0.77(+3.89%) |
Jul 14, 2022 | 19.33 | 19.78 | 19.30 | 19.78 | 10,462 | -0.36(-1.77%) |
Jul 13, 2022 | 19.72 | 20.21 | 19.49 | 20.13 | 30,753 | -0.07(-0.36%) |
Jul 12, 2022 | 20.40 | 20.58 | 20.20 | 20.20 | 1,674 | +0.01(+0.07%) |
Jul 11, 2022 | 20.29 | 20.35 | 20.15 | 20.19 | 2,126 | -0.65(-3.12%) |
Jul 08, 2022 | 21.02 | 21.02 | 20.49 | 20.84 | 1,476 | -0.09(-0.42%) |
Jul 07, 2022 | 20.96 | 20.98 | 20.89 | 20.93 | 4,780 | +0.80(+3.96%) |
Jul 06, 2022 | 20.68 | 20.68 | 19.93 | 20.13 | 4,287 | -0.52(-2.51%) |
Jul 05, 2022 | 19.63 | 20.65 | 19.62 | 20.65 | 3,112 | +0.01(+0.05%) |
Jul 01, 2022 | 20.41 | 20.67 | 19.83 | 20.64 | 4,301 | +0.42(+2.10%) |
Jun 30, 2022 | 19.87 | 20.60 | 19.66 | 20.21 | 3,762 | -0.20(-0.96%) |
Jun 29, 2022 | 20.14 | 20.41 | 20.05 | 20.41 | 5,052 | -0.45(-2.13%) |
Jun 28, 2022 | 21.88 | 22.04 | 20.80 | 20.85 | 4,160 | -0.63(-2.94%) |
Jun 27, 2022 | 21.23 | 21.59 | 21.23 | 21.48 | 5,062 | +0.38(+1.78%) |
Jun 24, 2022 | 20.29 | 21.15 | 20.29 | 21.11 | 5,560 | +1.21(+6.06%) |
Jun 23, 2022 | 19.64 | 19.91 | 19.35 | 19.90 | 6,298 | +0.26(+1.30%) |
Jun 22, 2022 | 19.62 | 19.81 | 19.54 | 19.64 | 4,165 | -0.06(-0.30%) |
Jun 21, 2022 | 19.75 | 19.97 | 19.70 | 19.70 | 4,108 | +0.58(+3.02%) |
Jun 17, 2022 | 19.29 | 19.33 | 18.90 | 19.13 | 4,465 | +0.33(+1.74%) |
Jun 16, 2022 | 19.77 | 19.78 | 18.66 | 18.80 | 4,667 | -2.13(-10.16%) |
Jun 15, 2022 | 20.79 | 21.27 | 20.33 | 20.93 | 6,413 | +0.41(+2.01%) |
Jun 14, 2022 | 20.66 | 20.89 | 20.37 | 20.51 | 4,279 | -0.11(-0.53%) |
Jun 13, 2022 | 21.70 | 21.70 | 20.46 | 20.62 | 24,452 | -2.06(-9.10%) |
Jun 10, 2022 | 23.24 | 23.31 | 22.54 | 22.69 | 8,131 | -1.15(-4.82%) |
Jun 09, 2022 | 24.65 | 24.66 | 23.83 | 23.84 | 14,042 | -0.95(-3.83%) |
Jun 08, 2022 | 25.34 | 25.34 | 24.76 | 24.79 | 2,295 | -0.83(-3.23%) |
Jun 07, 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 1,825 | +0.50(+2.00%) |
Jun 06, 2022 | 25.01 | 25.11 | 24.96 | 25.11 | 3,138 | +0.31(+1.24%) |
Jun 03, 2022 | 24.74 | 24.89 | 24.69 | 24.80 | 1,919 | -0.47(-1.85%) |
Jun 02, 2022 | 24.53 | 25.28 | 24.53 | 25.27 | 5,853 | +0.86(+3.53%) |
Jun 01, 2022 | 24.56 | 24.56 | 23.80 | 24.41 | 3,480 | -0.09(-0.36%) |
May 31, 2022 | 24.40 | 24.77 | 24.39 | 24.50 | 1,775 | -0.47(-1.88%) |
May 27, 2022 | 24.50 | 24.97 | 24.50 | 24.97 | 2,397 | +1.02(+4.25%) |
May 26, 2022 | 23.64 | 24.08 | 23.64 | 23.95 | 2,779 | +0.98(+4.28%) |
May 25, 2022 | 22.26 | 23.08 | 22.26 | 22.97 | 5,377 | +0.90(+4.09%) |
May 24, 2022 | 22.23 | 22.23 | 21.47 | 22.06 | 6,014 | -0.42(-1.85%) |
May 23, 2022 | 22.39 | 22.73 | 22.30 | 22.48 | 5,526 | +0.44(+1.98%) |
May 20, 2022 | 22.70 | 22.75 | 21.14 | 22.04 | 5,235 | -0.21(-0.95%) |
May 19, 2022 | 22.08 | 22.36 | 22.04 | 22.26 | 3,377 | -0.14(-0.64%) |
May 18, 2022 | 23.32 | 23.38 | 22.30 | 22.40 | 4,140 | -1.54(-6.44%) |
May 17, 2022 | 23.50 | 23.98 | 23.49 | 23.94 | 4,149 | +1.34(+5.94%) |
May 16, 2022 | 22.66 | 22.86 | 22.48 | 22.60 | 3,250 | -0.16(-0.71%) |
May 13, 2022 | 22.23 | 22.82 | 22.23 | 22.76 | 3,708 | +1.05(+4.84%) |
May 12, 2022 | 21.23 | 21.78 | 20.92 | 21.71 | 15,181 | +0.55(+2.60%) |
May 11, 2022 | 21.93 | 22.71 | 21.12 | 21.16 | 14,162 | -0.73(-3.32%) |
May 10, 2022 | 22.58 | 22.72 | 21.17 | 21.89 | 20,946 | -0.31(-1.39%) |
May 09, 2022 | 22.98 | 23.06 | 21.99 | 22.19 | 29,296 | -1.32(-5.60%) |
May 06, 2022 | 23.27 | 24.00 | 23.25 | 23.51 | 17,825 | -0.43(-1.79%) |
May 05, 2022 | 25.36 | 25.36 | 23.62 | 23.94 | 8,740 | -1.97(-7.61%) |
May 04, 2022 | 24.67 | 25.91 | 24.36 | 25.91 | 6,236 | +1.24(+5.04%) |
May 03, 2022 | 24.12 | 24.79 | 24.12 | 24.67 | 12,075 | +0.52(+2.15%) |