Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.03 | 24.49 | 23.86 | 24.36 | 810,087 | +0.44(+1.84%) |
Jul 28, 2022 | 23.70 | 23.98 | 23.44 | 23.92 | 822,974 | +0.52(+2.21%) |
Jul 27, 2022 | 22.77 | 23.78 | 22.61 | 23.40 | 1,068,539 | +0.84(+3.70%) |
Jul 26, 2022 | 22.64 | 23.02 | 22.46 | 22.57 | 418,335 | -0.30(-1.31%) |
Jul 25, 2022 | 22.48 | 22.89 | 22.23 | 22.87 | 491,364 | +0.54(+2.44%) |
Jul 22, 2022 | 22.92 | 22.92 | 22.09 | 22.32 | 622,581 | -0.42(-1.86%) |
Jul 21, 2022 | 22.71 | 22.81 | 22.19 | 22.75 | 621,347 | -0.15(-0.66%) |
Jul 20, 2022 | 22.46 | 22.92 | 22.31 | 22.90 | 665,142 | +0.41(+1.84%) |
Jul 19, 2022 | 21.44 | 22.53 | 21.44 | 22.48 | 691,302 | +1.43(+6.78%) |
Jul 18, 2022 | 21.18 | 21.45 | 20.96 | 21.06 | 513,580 | +0.20(+0.94%) |
Jul 15, 2022 | 20.72 | 20.92 | 20.29 | 20.86 | 482,852 | +0.54(+2.68%) |
Jul 14, 2022 | 19.80 | 20.32 | 19.66 | 20.32 | 567,827 | +0.06(+0.28%) |
Jul 13, 2022 | 20.21 | 20.42 | 19.90 | 20.26 | 533,335 | -0.25(-1.22%) |
Jul 12, 2022 | 20.43 | 20.81 | 20.31 | 20.51 | 587,967 | +0.03(+0.14%) |
Jul 11, 2022 | 20.57 | 20.73 | 20.36 | 20.48 | 618,183 | -0.33(-1.56%) |
Jul 08, 2022 | 21.09 | 21.32 | 20.64 | 20.81 | 469,401 | -0.36(-1.71%) |
Jul 07, 2022 | 20.95 | 21.29 | 20.93 | 21.17 | 605,726 | +0.55(+2.66%) |
Jul 06, 2022 | 21.41 | 21.63 | 20.38 | 20.62 | 761,998 | -0.88(-4.10%) |
Jul 05, 2022 | 22.20 | 22.34 | 21.09 | 21.50 | 1,223,792 | -1.17(-5.16%) |
Jul 01, 2022 | 22.53 | 22.87 | 22.12 | 22.67 | 678,818 | +0.18(+0.78%) |
Jun 30, 2022 | 22.02 | 22.56 | 21.95 | 22.50 | 650,093 | +0.15(+0.66%) |
Jun 29, 2022 | 22.73 | 22.73 | 22.01 | 22.35 | 805,680 | -0.32(-1.39%) |
Jun 28, 2022 | 23.50 | 23.66 | 22.62 | 22.66 | 826,781 | -0.56(-2.40%) |
Jun 27, 2022 | 22.98 | 23.48 | 22.83 | 23.22 | 802,733 | +0.46(+2.00%) |
Jun 24, 2022 | 22.34 | 23.18 | 22.34 | 22.77 | 1,995,715 | +0.62(+2.81%) |
Jun 23, 2022 | 22.09 | 22.53 | 21.75 | 22.14 | 744,349 | -0.03(-0.13%) |
Jun 22, 2022 | 21.82 | 22.44 | 21.82 | 22.17 | 698,827 | -0.05(-0.21%) |
Jun 21, 2022 | 21.65 | 22.36 | 21.17 | 22.22 | 1,204,870 | +0.88(+4.14%) |
Jun 17, 2022 | 20.92 | 21.38 | 20.63 | 21.34 | 14,580,635 | +0.54(+2.59%) |
Jun 16, 2022 | 21.80 | 21.84 | 20.64 | 20.80 | 1,238,676 | -1.44(-6.47%) |
Jun 15, 2022 | 22.29 | 22.48 | 21.89 | 22.24 | 845,107 | +0.20(+0.89%) |
Jun 14, 2022 | 22.18 | 22.34 | 21.80 | 22.04 | 765,720 | -0.13(-0.59%) |
Jun 13, 2022 | 22.33 | 22.48 | 21.83 | 22.17 | 1,011,603 | -0.64(-2.81%) |
Jun 10, 2022 | 23.26 | 23.45 | 22.73 | 22.81 | 659,301 | -0.92(-3.87%) |
Jun 09, 2022 | 24.46 | 24.46 | 23.72 | 23.73 | 684,164 | -0.72(-2.96%) |
Jun 08, 2022 | 24.67 | 24.80 | 24.23 | 24.46 | 661,124 | -0.50(-2.01%) |
Jun 07, 2022 | 24.58 | 24.96 | 24.40 | 24.96 | 702,188 | +0.08(+0.34%) |
Jun 06, 2022 | 24.32 | 25.07 | 24.15 | 24.88 | 1,587,022 | +1.23(+5.18%) |
Jun 03, 2022 | 23.31 | 23.65 | 23.23 | 23.65 | 746,563 | +0.09(+0.39%) |
Jun 02, 2022 | 22.93 | 23.57 | 22.74 | 23.56 | 857,913 | +0.81(+3.55%) |
Jun 01, 2022 | 23.20 | 23.25 | 22.46 | 22.75 | 546,283 | -0.34(-1.49%) |
May 31, 2022 | 23.00 | 23.19 | 22.77 | 23.09 | 583,795 | -0.12(-0.52%) |
May 27, 2022 | 22.64 | 23.23 | 22.64 | 23.21 | 470,564 | +0.67(+2.97%) |
May 26, 2022 | 22.34 | 22.67 | 22.34 | 22.54 | 417,319 | +0.37(+1.68%) |
May 25, 2022 | 22.20 | 22.44 | 21.78 | 22.17 | 554,122 | +0.09(+0.42%) |
May 24, 2022 | 22.50 | 22.50 | 21.65 | 22.08 | 729,171 | -0.56(-2.46%) |
May 23, 2022 | 22.69 | 22.75 | 22.46 | 22.64 | 666,326 | +0.39(+1.75%) |
May 20, 2022 | 22.70 | 22.70 | 21.95 | 22.25 | 705,227 | -0.39(-1.72%) |
May 19, 2022 | 22.81 | 23.24 | 22.37 | 22.64 | 854,931 | -0.47(-2.05%) |
May 18, 2022 | 23.63 | 23.94 | 23.00 | 23.11 | 697,197 | -0.51(-2.16%) |
May 17, 2022 | 23.14 | 23.72 | 23.13 | 23.62 | 533,958 | +0.73(+3.21%) |
May 16, 2022 | 22.87 | 23.10 | 22.62 | 22.89 | 540,550 | +0.06(+0.24%) |
May 13, 2022 | 22.53 | 22.93 | 22.33 | 22.83 | 815,549 | +0.46(+2.08%) |
May 12, 2022 | 22.33 | 22.51 | 21.73 | 22.37 | 1,250,056 | -0.04(-0.17%) |
May 11, 2022 | 23.45 | 23.71 | 22.36 | 22.40 | 950,756 | -0.89(-3.83%) |
May 10, 2022 | 23.96 | 24.11 | 23.02 | 23.30 | 713,071 | -0.51(-2.15%) |
May 09, 2022 | 24.57 | 24.72 | 23.69 | 23.81 | 904,110 | -1.15(-4.61%) |
May 06, 2022 | 25.56 | 25.73 | 24.81 | 24.96 | 583,763 | -0.71(-2.75%) |
May 05, 2022 | 26.31 | 26.43 | 25.50 | 25.66 | 639,987 | -0.82(-3.09%) |
May 04, 2022 | 25.97 | 26.57 | 25.62 | 26.48 | 792,581 | +0.59(+2.26%) |
May 03, 2022 | 25.37 | 26.06 | 25.13 | 25.90 | 669,806 | +0.59(+2.31%) |