Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.19 | 23.19 | 22.63 | 22.63 | 18,714 | +0.33(+1.48%) |
Jul 28, 2022 | 22.16 | 22.43 | 22.10 | 22.30 | 2,539 | -0.43(-1.89%) |
Jul 27, 2022 | 22.03 | 22.73 | 21.47 | 22.73 | 45,403 | +1.92(+9.23%) |
Jul 26, 2022 | 20.81 | 20.81 | 20.81 | 20.81 | 10,914 | -1.91(-8.41%) |
Jul 25, 2022 | 21.61 | 22.72 | 21.04 | 22.72 | 67,753 | +1.20(+5.55%) |
Jul 22, 2022 | 21.75 | 21.75 | 21.10 | 21.52 | 12,228 | +0.45(+2.11%) |
Jul 21, 2022 | 21.08 | 21.08 | 21.08 | 21.08 | 134 | -0.12(-0.57%) |
Jul 19, 2022 | 21.20 | 56,687 | +0.35(+1.68%) | |||
Jul 18, 2022 | 22.09 | 22.09 | 20.73 | 20.85 | 1,245 | -0.43(-2.02%) |
Jul 15, 2022 | 20.98 | 21.28 | 20.98 | 21.28 | 10,935 | +0.57(+2.75%) |
Jul 14, 2022 | 20.72 | 20.84 | 20.71 | 20.71 | 803 | -1.11(-5.09%) |
Jul 12, 2022 | 21.82 | 48 | +0.30(+1.39%) | |||
Jul 11, 2022 | 21.59 | 21.67 | 21.52 | 21.52 | 1,977 | -0.32(-1.47%) |
Jul 08, 2022 | 21.66 | 21.88 | 21.66 | 21.84 | 3,903 | +0.20(+0.95%) |
Jul 07, 2022 | 21.64 | 21.71 | 21.64 | 21.64 | 2,028 | +0.60(+2.83%) |
Jul 06, 2022 | 21.04 | 21.04 | 21.04 | 21.04 | 328 | +0.07(+0.33%) |
Jul 05, 2022 | 21.81 | 21.81 | 20.46 | 20.97 | 3,723 | -2.13(-9.22%) |
Jul 01, 2022 | 22.27 | 23.10 | 22.27 | 23.10 | 1,024 | +0.94(+4.24%) |
Jun 30, 2022 | 22.47 | 22.61 | 22.16 | 22.16 | 2,600 | -0.69(-3.02%) |
Jun 29, 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 6,912 | -0.57(-2.44%) |
Jun 28, 2022 | 23.49 | 23.49 | 23.42 | 23.42 | 56,711 | +0.33(+1.44%) |
Jun 27, 2022 | 23.65 | 23.73 | 22.93 | 23.09 | 76,221 | -0.57(-2.39%) |
Jun 24, 2022 | 23.27 | 24.30 | 23.27 | 23.66 | 2,679 | +1.01(+4.44%) |
Jun 23, 2022 | 23.56 | 23.56 | 22.61 | 22.65 | 4,845 | -0.89(-3.78%) |
Jun 22, 2022 | 23.79 | 24.00 | 22.99 | 23.54 | 1,462 | -0.26(-1.09%) |
Jun 21, 2022 | 23.59 | 24.33 | 23.59 | 23.80 | 1,966 | +0.51(+2.19%) |
Jun 17, 2022 | 24.30 | 24.30 | 23.29 | 23.29 | 1,004 | -0.24(-1.02%) |
Jun 16, 2022 | 23.53 | 23.53 | 23.53 | 23.53 | 255 | -0.12(-0.51%) |
Jun 15, 2022 | 23.65 | 23.65 | 23.65 | 23.65 | 443 | +0.70(+3.05%) |
Jun 14, 2022 | 23.03 | 23.41 | 22.95 | 22.95 | 1,648 | -0.41(-1.76%) |
Jun 13, 2022 | 23.00 | 23.36 | 22.72 | 23.36 | 25,164 | -0.64(-2.67%) |
Jun 10, 2022 | 24.04 | 24.22 | 23.12 | 24.00 | 4,873 | -0.85(-3.40%) |
Jun 09, 2022 | 24.87 | 24.87 | 24.85 | 24.85 | 1,580 | +0.16(+0.63%) |
Jun 07, 2022 | 24.69 | 5 | -1.29(-4.97%) | |||
Jun 06, 2022 | 25.98 | 25.98 | 25.85 | 25.98 | 2,000 | +0.85(+3.38%) |
Jun 03, 2022 | 25.13 | 25.36 | 25.13 | 25.13 | 877 | -0.18(-0.71%) |
Jun 02, 2022 | 25.30 | 25.40 | 24.99 | 25.31 | 3,138 | +0.49(+1.97%) |
Jun 01, 2022 | 24.92 | 24.92 | 24.82 | 24.82 | 394 | -0.23(-0.92%) |
May 31, 2022 | 24.96 | 25.05 | 24.96 | 25.05 | 558 | -1.16(-4.43%) |
May 27, 2022 | 25.95 | 26.21 | 25.95 | 26.21 | 11,709 | +0.73(+2.86%) |
May 26, 2022 | 25.79 | 25.79 | 25.48 | 25.48 | 8,315 | +0.33(+1.31%) |
May 25, 2022 | 24.97 | 25.15 | 24.97 | 25.15 | 1,155 | -0.05(-0.20%) |
May 24, 2022 | 25.04 | 25.20 | 24.77 | 25.20 | 6,678 | +0.36(+1.45%) |
May 23, 2022 | 24.73 | 24.84 | 24.73 | 24.84 | 2,846 | +1.01(+4.24%) |
May 20, 2022 | 24.00 | 24.00 | 23.83 | 23.83 | 937 | +0.08(+0.34%) |
May 19, 2022 | 24.74 | 24.74 | 23.75 | 23.75 | 999 | -0.65(-2.66%) |
May 18, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 1,457 | -1.28(-4.98%) |
May 17, 2022 | 24.42 | 25.68 | 24.07 | 25.68 | 32,723 | +1.59(+6.60%) |
May 16, 2022 | 24.09 | 24.09 | 24.09 | 24.09 | 2,602 | +0.25(+1.05%) |
May 13, 2022 | 23.98 | 23.98 | 23.84 | 23.84 | 8,644 | +0.62(+2.67%) |
May 12, 2022 | 23.35 | 23.35 | 23.22 | 23.22 | 2,384 | -0.52(-2.19%) |
May 11, 2022 | 23.90 | 24.21 | 23.74 | 23.74 | 2,339 | +0.19(+0.81%) |
May 10, 2022 | 23.50 | 23.96 | 23.47 | 23.55 | 1,403 | +0.71(+3.11%) |
May 09, 2022 | 22.88 | 24.01 | 22.84 | 22.84 | 2,654 | -1.02(-4.27%) |
May 06, 2022 | 23.94 | 23.94 | 23.86 | 23.86 | 1,752 | -1.31(-5.20%) |
May 05, 2022 | 26.52 | 26.52 | 25.07 | 25.17 | 4,881 | -1.11(-4.22%) |
May 04, 2022 | 26.40 | 26.40 | 26.28 | 26.28 | 2,404 | -0.12(-0.45%) |
May 03, 2022 | 26.32 | 27.27 | 26.32 | 26.40 | 1,375 | +0.30(+1.15%) |