Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.96 | 26.14 | 24.70 | 25.96 | 50,165 | +1.14(+4.58%) |
Jul 28, 2022 | 24.65 | 25.33 | 24.28 | 24.82 | 38,258 | +0.00(+0.00%) |
Jul 27, 2022 | 24.01 | 25.13 | 24.01 | 24.82 | 46,546 | +0.82(+3.43%) |
Jul 26, 2022 | 23.69 | 24.63 | 23.69 | 24.00 | 88,716 | +0.28(+1.20%) |
Jul 25, 2022 | 23.76 | 24.11 | 23.65 | 23.71 | 31,448 | +0.13(+0.54%) |
Jul 22, 2022 | 23.80 | 23.99 | 23.51 | 23.58 | 31,509 | -0.22(-0.91%) |
Jul 21, 2022 | 23.76 | 23.86 | 23.39 | 23.80 | 35,856 | -0.07(-0.29%) |
Jul 20, 2022 | 23.09 | 23.99 | 21.95 | 23.87 | 50,878 | +0.66(+2.83%) |
Jul 19, 2022 | 22.81 | 23.36 | 22.39 | 23.21 | 55,219 | +0.68(+3.00%) |
Jul 18, 2022 | 22.21 | 22.71 | 22.21 | 22.53 | 70,075 | +0.61(+2.80%) |
Jul 15, 2022 | 21.75 | 22.16 | 21.59 | 21.92 | 52,374 | +0.55(+2.59%) |
Jul 14, 2022 | 21.45 | 21.58 | 21.11 | 21.37 | 38,891 | -0.43(-1.98%) |
Jul 13, 2022 | 21.89 | 21.94 | 21.54 | 21.80 | 45,175 | -0.29(-1.33%) |
Jul 12, 2022 | 22.28 | 22.51 | 22.09 | 22.09 | 58,220 | -0.21(-0.92%) |
Jul 11, 2022 | 22.18 | 22.37 | 21.91 | 22.30 | 55,049 | +0.02(+0.09%) |
Jul 08, 2022 | 22.31 | 22.32 | 21.97 | 22.28 | 31,436 | -0.02(-0.09%) |
Jul 07, 2022 | 22.42 | 22.80 | 22.17 | 22.30 | 55,416 | -0.03(-0.13%) |
Jul 06, 2022 | 22.78 | 22.84 | 22.28 | 22.33 | 38,727 | -0.60(-2.61%) |
Jul 05, 2022 | 22.28 | 22.93 | 22.08 | 22.93 | 38,005 | +0.23(+0.99%) |
Jul 01, 2022 | 22.23 | 22.76 | 22.17 | 22.70 | 61,893 | +0.46(+2.07%) |
Jun 30, 2022 | 21.75 | 22.49 | 21.63 | 22.24 | 65,649 | +0.18(+0.80%) |
Jun 29, 2022 | 22.42 | 22.71 | 21.96 | 22.06 | 69,836 | -0.21(-0.93%) |
Jun 28, 2022 | 22.45 | 22.79 | 22.23 | 22.27 | 60,740 | -0.13(-0.57%) |
Jun 27, 2022 | 22.61 | 22.69 | 22.27 | 22.40 | 87,564 | +0.05(+0.22%) |
Jun 24, 2022 | 22.50 | 22.84 | 22.21 | 22.35 | 209,657 | +0.03(+0.13%) |
Jun 23, 2022 | 22.64 | 22.83 | 21.97 | 22.32 | 58,122 | -0.23(-1.00%) |
Jun 22, 2022 | 22.17 | 22.83 | 21.76 | 22.54 | 93,397 | +0.10(+0.44%) |
Jun 21, 2022 | 22.86 | 22.86 | 22.23 | 22.45 | 212,203 | +0.22(+0.97%) |
Jun 17, 2022 | 22.33 | 22.51 | 22.05 | 22.23 | 130,419 | +0.15(+0.67%) |
Jun 16, 2022 | 22.40 | 22.85 | 21.76 | 22.08 | 106,302 | -0.77(-3.35%) |
Jun 15, 2022 | 22.98 | 23.32 | 22.47 | 22.85 | 112,071 | -0.11(-0.47%) |
Jun 14, 2022 | 22.41 | 23.02 | 22.23 | 22.96 | 156,851 | +0.72(+3.22%) |
Jun 13, 2022 | 22.78 | 23.14 | 22.17 | 22.24 | 78,114 | -0.98(-4.21%) |
Jun 10, 2022 | 24.12 | 24.45 | 23.15 | 23.22 | 45,580 | -1.15(-4.73%) |
Jun 09, 2022 | 24.74 | 24.78 | 24.37 | 24.37 | 103,138 | -0.32(-1.31%) |
Jun 08, 2022 | 25.32 | 25.32 | 24.42 | 24.69 | 58,519 | -0.62(-2.43%) |
Jun 07, 2022 | 25.45 | 26.49 | 24.92 | 25.31 | 115,134 | -0.44(-1.71%) |
Jun 06, 2022 | 25.68 | 26.30 | 25.67 | 25.75 | 136,639 | +0.25(+1.00%) |
Jun 03, 2022 | 25.16 | 25.58 | 24.84 | 25.50 | 266,983 | +0.26(+1.05%) |
Jun 02, 2022 | 24.62 | 25.32 | 24.52 | 25.23 | 45,441 | +0.56(+2.26%) |
Jun 01, 2022 | 24.91 | 24.98 | 24.49 | 24.68 | 42,353 | -0.25(-1.02%) |
May 31, 2022 | 24.37 | 24.99 | 24.27 | 24.93 | 88,737 | +0.56(+2.29%) |
May 27, 2022 | 24.37 | 24.51 | 24.31 | 24.37 | 42,601 | +0.21(+0.85%) |
May 26, 2022 | 24.29 | 24.65 | 23.73 | 24.17 | 54,571 | +0.16(+0.65%) |
May 25, 2022 | 23.75 | 24.04 | 23.48 | 24.01 | 90,982 | +0.25(+1.07%) |
May 24, 2022 | 23.40 | 23.80 | 23.08 | 23.76 | 54,397 | +0.32(+1.38%) |
May 23, 2022 | 23.45 | 24.58 | 23.22 | 23.43 | 62,261 | +0.39(+1.70%) |
May 20, 2022 | 23.09 | 23.09 | 22.45 | 23.04 | 46,778 | +0.21(+0.90%) |
May 19, 2022 | 22.59 | 23.30 | 22.59 | 22.84 | 74,314 | +0.10(+0.43%) |
May 18, 2022 | 22.90 | 23.00 | 22.49 | 22.74 | 60,003 | -0.48(-2.06%) |
May 17, 2022 | 23.00 | 23.37 | 23.00 | 23.22 | 52,316 | +0.42(+1.84%) |
May 16, 2022 | 22.81 | 23.17 | 22.52 | 22.80 | 63,988 | +0.03(+0.13%) |
May 13, 2022 | 22.50 | 23.13 | 22.47 | 22.77 | 95,076 | +0.42(+1.88%) |
May 12, 2022 | 22.19 | 22.40 | 21.98 | 22.35 | 88,197 | +0.19(+0.84%) |
May 11, 2022 | 22.00 | 22.57 | 21.91 | 22.16 | 81,424 | +0.23(+1.07%) |
May 10, 2022 | 22.48 | 22.95 | 21.62 | 21.93 | 95,568 | -0.35(-1.58%) |
May 09, 2022 | 22.33 | 22.60 | 22.05 | 22.28 | 82,066 | -0.21(-0.91%) |
May 06, 2022 | 22.54 | 23.28 | 22.21 | 22.48 | 116,812 | -0.17(-0.73%) |
May 05, 2022 | 23.51 | 23.51 | 22.32 | 22.65 | 123,408 | -0.93(-3.94%) |
May 04, 2022 | 23.24 | 23.73 | 22.93 | 23.58 | 106,757 | +0.29(+1.26%) |
May 03, 2022 | 22.73 | 23.69 | 22.58 | 23.29 | 93,280 | +0.30(+1.32%) |