Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.74 | 24.91 | 24.64 | 24.89 | 5,580 | +0.29(+1.20%) |
Jul 28, 2022 | 24.08 | 24.73 | 24.07 | 24.60 | 1,842 | +0.33(+1.38%) |
Jul 27, 2022 | 23.84 | 24.28 | 23.84 | 24.26 | 2,271 | +0.63(+2.66%) |
Jul 26, 2022 | 23.68 | 23.71 | 23.63 | 23.63 | 2,642 | -0.26(-1.07%) |
Jul 25, 2022 | 23.86 | 23.89 | 23.79 | 23.89 | 2,147 | -0.12(-0.49%) |
Jul 22, 2022 | 24.14 | 24.14 | 23.88 | 24.01 | 7,742 | -0.12(-0.49%) |
Jul 21, 2022 | 23.86 | 24.12 | 23.86 | 24.12 | 3,229 | +0.39(+1.65%) |
Jul 20, 2022 | 23.57 | 23.79 | 23.57 | 23.73 | 1,420 | +0.12(+0.50%) |
Jul 19, 2022 | 23.13 | 23.61 | 23.13 | 23.61 | 2,322 | +0.71(+3.09%) |
Jul 18, 2022 | 23.33 | 23.33 | 22.84 | 22.91 | 558 | -0.20(-0.85%) |
Jul 15, 2022 | 22.96 | 23.10 | 22.96 | 23.10 | 782 | +0.49(+2.17%) |
Jul 14, 2022 | 22.56 | 22.61 | 22.43 | 22.61 | 4,152 | -0.06(-0.26%) |
Jul 13, 2022 | 22.53 | 22.72 | 22.52 | 22.67 | 1,669 | -0.22(-0.94%) |
Jul 12, 2022 | 23.07 | 23.07 | 22.71 | 22.89 | 850 | -0.13(-0.55%) |
Jul 11, 2022 | 23.23 | 23.23 | 22.94 | 23.02 | 1,922 | -0.20(-0.85%) |
Jul 08, 2022 | 23.26 | 23.33 | 23.21 | 23.21 | 2,011 | -0.06(-0.25%) |
Jul 07, 2022 | 23.17 | 23.27 | 23.16 | 23.27 | 947 | +0.29(+1.28%) |
Jul 06, 2022 | 23.01 | 23.01 | 22.84 | 22.98 | 1,809 | +0.08(+0.34%) |
Jul 05, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 354 | +0.03(+0.13%) |
Jul 01, 2022 | 22.80 | 22.87 | 22.63 | 22.87 | 1,787 | +0.20(+0.87%) |
Jun 30, 2022 | 22.58 | 22.77 | 22.51 | 22.67 | 6,954 | -0.07(-0.30%) |
Jun 29, 2022 | 22.94 | 22.94 | 22.65 | 22.74 | 1,937 | -0.13(-0.56%) |
Jun 28, 2022 | 23.08 | 23.08 | 22.87 | 22.87 | 498 | -0.41(-1.78%) |
Jun 27, 2022 | 23.57 | 23.57 | 23.22 | 23.28 | 3,463 | -0.23(-0.99%) |
Jun 24, 2022 | 22.93 | 23.52 | 22.93 | 23.52 | 1,503 | +0.85(+3.77%) |
Jun 23, 2022 | 22.43 | 22.66 | 22.43 | 22.66 | 799 | +0.26(+1.14%) |
Jun 22, 2022 | 22.21 | 22.41 | 22.21 | 22.41 | 830 | +0.09(+0.40%) |
Jun 21, 2022 | 22.06 | 22.34 | 22.06 | 22.32 | 11,757 | +0.73(+3.36%) |
Jun 17, 2022 | 22.01 | 22.01 | 21.59 | 21.59 | 461 | -0.31(-1.43%) |
Jun 16, 2022 | 22.24 | 22.24 | 21.81 | 21.91 | 2,427 | -0.72(-3.17%) |
Jun 15, 2022 | 22.67 | 22.67 | 22.39 | 22.62 | 732 | +0.27(+1.23%) |
Jun 14, 2022 | 22.39 | 22.39 | 22.26 | 22.35 | 1,093 | -0.13(-0.57%) |
Jun 13, 2022 | 23.17 | 23.17 | 22.46 | 22.48 | 1,534 | -0.91(-3.90%) |
Jun 10, 2022 | 23.56 | 23.56 | 23.31 | 23.39 | 1,013 | -0.52(-2.18%) |
Jun 09, 2022 | 24.38 | 24.38 | 23.91 | 23.91 | 1,131 | -0.61(-2.48%) |
Jun 08, 2022 | 24.54 | 24.54 | 24.51 | 24.52 | 1,789 | -0.17(-0.68%) |
Jun 07, 2022 | 24.28 | 24.80 | 24.28 | 24.68 | 527 | +0.11(+0.43%) |
Jun 06, 2022 | 24.90 | 24.90 | 24.58 | 24.58 | 3,216 | -0.09(-0.35%) |
Jun 03, 2022 | 24.61 | 24.66 | 24.58 | 24.66 | 9,480 | -0.29(-1.18%) |
Jun 02, 2022 | 24.32 | 24.96 | 24.31 | 24.96 | 1,258 | +0.75(+3.08%) |
Jun 01, 2022 | 24.57 | 24.57 | 24.07 | 24.21 | 2,327 | -0.35(-1.44%) |
May 31, 2022 | 24.72 | 24.72 | 24.37 | 24.57 | 2,908 | -0.13(-0.52%) |
May 27, 2022 | 24.17 | 24.69 | 24.17 | 24.69 | 3,605 | +0.57(+2.36%) |
May 26, 2022 | 23.97 | 24.12 | 23.97 | 24.12 | 474 | +0.50(+2.12%) |
May 25, 2022 | 23.36 | 23.62 | 23.36 | 23.62 | 826 | +0.23(+0.96%) |
May 24, 2022 | 23.39 | 23.40 | 23.03 | 23.40 | 676 | -0.12(-0.50%) |
May 23, 2022 | 23.47 | 23.52 | 23.43 | 23.52 | 2,226 | +0.47(+2.04%) |
May 20, 2022 | 23.20 | 23.22 | 22.64 | 23.05 | 6,924 | -0.21(-0.89%) |
May 19, 2022 | 23.18 | 23.25 | 23.11 | 23.25 | 2,546 | +0.00(+0.00%) |
May 18, 2022 | 24.04 | 24.04 | 23.25 | 23.25 | 1,992 | -1.07(-4.40%) |
May 17, 2022 | 24.20 | 24.32 | 24.20 | 24.32 | 763 | +0.49(+2.06%) |
May 16, 2022 | 24.00 | 24.00 | 23.78 | 23.83 | 2,386 | -0.13(-0.53%) |
May 13, 2022 | 23.60 | 24.06 | 23.60 | 23.96 | 1,384 | +0.53(+2.26%) |
May 12, 2022 | 23.16 | 23.43 | 23.06 | 23.43 | 2,981 | +0.12(+0.50%) |
May 11, 2022 | 23.78 | 23.78 | 23.31 | 23.31 | 926 | -0.22(-0.92%) |
May 10, 2022 | 23.91 | 23.97 | 23.35 | 23.53 | 3,727 | -0.07(-0.29%) |
May 09, 2022 | 23.86 | 23.86 | 23.59 | 23.59 | 872 | -0.67(-2.75%) |
May 06, 2022 | 24.47 | 24.47 | 24.21 | 24.26 | 2,104 | -0.55(-2.22%) |
May 05, 2022 | 24.81 | 24.81 | 24.45 | 24.81 | 4,115 | -0.67(-2.62%) |
May 04, 2022 | 24.85 | 25.48 | 24.66 | 25.48 | 1,454 | +0.80(+3.26%) |
May 03, 2022 | 24.67 | 24.67 | 24.67 | 24.67 | 166 | +0.21(+0.84%) |