Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.45 | 21.55 | 21.33 | 21.55 | 41,619 | +0.12(+0.56%) |
Jul 28, 2022 | 21.25 | 21.44 | 21.25 | 21.43 | 95,061 | +0.18(+0.85%) |
Jul 27, 2022 | 21.11 | 21.26 | 20.75 | 21.25 | 67,257 | +0.34(+1.63%) |
Jul 26, 2022 | 20.95 | 21.06 | 20.86 | 20.91 | 175,980 | -0.04(-0.19%) |
Jul 25, 2022 | 21.01 | 21.10 | 20.89 | 20.95 | 100,012 | +0.23(+1.11%) |
Jul 22, 2022 | 20.81 | 20.88 | 20.68 | 20.72 | 49,528 | +0.00(+0.00%) |
Jul 21, 2022 | 20.52 | 20.79 | 20.52 | 20.72 | 71,092 | +0.24(+1.17%) |
Jul 20, 2022 | 20.66 | 20.83 | 20.41 | 20.48 | 154,388 | -0.30(-1.44%) |
Jul 19, 2022 | 20.82 | 21.24 | 20.72 | 20.78 | 171,668 | +0.48(+2.36%) |
Jul 18, 2022 | 20.46 | 20.55 | 20.29 | 20.30 | 219,691 | +0.20(+1.00%) |
Jul 15, 2022 | 20.09 | 20.21 | 20.05 | 20.10 | 89,145 | +0.03(+0.15%) |
Jul 14, 2022 | 20.05 | 20.16 | 19.82 | 20.07 | 89,233 | -0.65(-3.14%) |
Jul 13, 2022 | 20.63 | 20.82 | 20.61 | 20.72 | 51,191 | -0.32(-1.52%) |
Jul 12, 2022 | 21.16 | 21.30 | 21.02 | 21.04 | 62,293 | -0.02(-0.09%) |
Jul 11, 2022 | 21.12 | 21.22 | 21.06 | 21.06 | 113,403 | -0.47(-2.18%) |
Jul 08, 2022 | 21.41 | 21.59 | 21.37 | 21.53 | 75,610 | +0.27(+1.27%) |
Jul 07, 2022 | 21.24 | 21.60 | 21.22 | 21.26 | 82,018 | +0.38(+1.81%) |
Jul 06, 2022 | 20.96 | 21.04 | 20.74 | 20.88 | 231,794 | -0.26(-1.22%) |
Jul 05, 2022 | 21.15 | 21.16 | 20.86 | 21.14 | 96,669 | -0.87(-3.95%) |
Jul 01, 2022 | 21.78 | 22.06 | 21.72 | 22.01 | 68,502 | +0.27(+1.22%) |
Jun 30, 2022 | 21.50 | 21.84 | 21.50 | 21.75 | 32,167 | +0.07(+0.35%) |
Jun 29, 2022 | 21.82 | 21.83 | 21.52 | 21.67 | 101,015 | -0.44(-1.99%) |
Jun 28, 2022 | 22.26 | 22.28 | 21.79 | 22.11 | 131,352 | +0.22(+1.01%) |
Jun 27, 2022 | 21.95 | 22.06 | 21.86 | 21.89 | 144,106 | +0.26(+1.20%) |
Jun 24, 2022 | 21.25 | 21.63 | 21.24 | 21.63 | 84,217 | +0.48(+2.27%) |
Jun 23, 2022 | 21.33 | 21.37 | 21.00 | 21.15 | 78,374 | -0.61(-2.80%) |
Jun 22, 2022 | 21.68 | 21.94 | 21.68 | 21.76 | 107,255 | +0.02(+0.09%) |
Jun 21, 2022 | 21.93 | 22.08 | 21.70 | 21.74 | 127,812 | +0.30(+1.40%) |
Jun 17, 2022 | 21.46 | 21.54 | 21.27 | 21.44 | 62,914 | -0.16(-0.74%) |
Jun 16, 2022 | 21.35 | 21.72 | 21.29 | 21.60 | 120,494 | -0.22(-1.01%) |
Jun 15, 2022 | 21.70 | 21.99 | 21.52 | 21.82 | 131,181 | +0.78(+3.71%) |
Jun 14, 2022 | 21.20 | 21.29 | 20.95 | 21.04 | 196,743 | -0.06(-0.28%) |
Jun 13, 2022 | 21.18 | 21.35 | 21.09 | 21.10 | 111,319 | -0.68(-3.12%) |
Jun 10, 2022 | 21.80 | 21.90 | 21.59 | 21.78 | 108,851 | -0.39(-1.76%) |
Jun 09, 2022 | 22.20 | 22.84 | 22.16 | 22.17 | 50,391 | +0.07(+0.32%) |
Jun 08, 2022 | 22.33 | 22.33 | 22.09 | 22.10 | 73,149 | -0.43(-1.91%) |
Jun 07, 2022 | 22.31 | 22.55 | 22.27 | 22.53 | 106,637 | +0.26(+1.17%) |
Jun 06, 2022 | 22.39 | 22.46 | 22.18 | 22.27 | 53,709 | -0.02(-0.09%) |
Jun 03, 2022 | 22.31 | 22.40 | 22.06 | 22.29 | 83,972 | -0.08(-0.37%) |
Jun 02, 2022 | 22.21 | 22.44 | 22.17 | 22.37 | 130,142 | +0.24(+1.10%) |
Jun 01, 2022 | 22.35 | 22.35 | 21.95 | 22.13 | 92,898 | -0.44(-1.95%) |
May 31, 2022 | 22.50 | 22.70 | 22.43 | 22.57 | 125,599 | -0.48(-2.08%) |
May 27, 2022 | 22.96 | 23.12 | 22.77 | 23.05 | 69,476 | +0.03(+0.13%) |
May 26, 2022 | 22.00 | 23.10 | 22.00 | 23.02 | 53,476 | +0.32(+1.41%) |
May 25, 2022 | 22.65 | 22.78 | 22.51 | 22.70 | 61,057 | -0.10(-0.42%) |
May 24, 2022 | 22.83 | 23.10 | 22.52 | 22.80 | 66,920 | +0.50(+2.27%) |
May 23, 2022 | 22.14 | 22.46 | 22.07 | 22.29 | 95,833 | +0.26(+1.18%) |
May 20, 2022 | 22.01 | 22.19 | 21.80 | 22.03 | 41,616 | -0.27(-1.21%) |
May 19, 2022 | 22.11 | 22.48 | 22.00 | 22.30 | 82,329 | -1.70(-7.08%) |
May 18, 2022 | 24.50 | 24.59 | 24.00 | 24.00 | 36,510 | -0.41(-1.66%) |
May 17, 2022 | 24.21 | 24.70 | 24.21 | 24.41 | 71,017 | +0.21(+0.85%) |
May 16, 2022 | 24.09 | 24.30 | 23.92 | 24.20 | 68,150 | +0.56(+2.37%) |
May 13, 2022 | 23.56 | 23.88 | 23.50 | 23.64 | 62,081 | +0.27(+1.16%) |
May 12, 2022 | 23.39 | 23.59 | 23.20 | 23.37 | 82,241 | +0.39(+1.68%) |
May 11, 2022 | 23.42 | 23.62 | 22.95 | 22.98 | 78,961 | -0.09(-0.37%) |
May 10, 2022 | 23.25 | 23.32 | 22.85 | 23.07 | 106,632 | +0.30(+1.33%) |
May 09, 2022 | 22.76 | 23.07 | 22.59 | 22.77 | 98,167 | -0.52(-2.24%) |
May 06, 2022 | 23.29 | 23.46 | 23.12 | 23.29 | 145,151 | -0.39(-1.65%) |
May 05, 2022 | 23.70 | 23.83 | 23.46 | 23.68 | 68,055 | -1.02(-4.13%) |
May 04, 2022 | 24.27 | 24.70 | 24.00 | 24.70 | 75,974 | +0.15(+0.61%) |
May 03, 2022 | 24.66 | 24.76 | 24.46 | 24.55 | 159,558 | +0.46(+1.91%) |