Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.15 | 24.51 | 24.15 | 24.47 | 11,705 | +0.33(+1.39%) |
Jul 28, 2022 | 24.13 | 24.13 | 24.13 | 24.13 | 2,304 | +0.11(+0.46%) |
Jul 27, 2022 | 24.15 | 24.15 | 23.92 | 24.02 | 9,758 | -0.13(-0.54%) |
Jul 26, 2022 | 23.64 | 24.53 | 23.64 | 24.15 | 17,012 | -0.05(-0.19%) |
Jul 25, 2022 | 23.96 | 24.61 | 23.54 | 24.20 | 28,476 | +0.22(+0.93%) |
Jul 22, 2022 | 23.78 | 24.31 | 23.78 | 23.97 | 12,161 | -0.01(-0.04%) |
Jul 21, 2022 | 23.98 | 24.11 | 23.47 | 23.98 | 11,557 | +0.14(+0.58%) |
Jul 20, 2022 | 23.78 | 23.93 | 23.64 | 23.84 | 17,904 | -0.07(-0.31%) |
Jul 19, 2022 | 23.60 | 24.17 | 23.60 | 23.92 | 17,559 | +0.83(+3.58%) |
Jul 18, 2022 | 23.36 | 23.62 | 23.02 | 23.09 | 21,818 | -0.11(-0.48%) |
Jul 15, 2022 | 23.16 | 23.35 | 22.94 | 23.20 | 26,919 | +0.40(+1.75%) |
Jul 14, 2022 | 22.97 | 23.53 | 22.55 | 22.80 | 38,686 | -0.94(-3.95%) |
Jul 13, 2022 | 23.87 | 24.09 | 23.63 | 23.74 | 17,344 | -0.08(-0.35%) |
Jul 12, 2022 | 23.79 | 23.91 | 23.61 | 23.83 | 18,292 | -0.12(-0.50%) |
Jul 11, 2022 | 24.43 | 24.64 | 23.94 | 23.95 | 18,752 | -0.46(-1.87%) |
Jul 08, 2022 | 24.36 | 24.43 | 24.01 | 24.40 | 23,644 | +0.20(+0.81%) |
Jul 07, 2022 | 24.31 | 24.61 | 24.08 | 24.21 | 18,449 | -0.13(-0.53%) |
Jul 06, 2022 | 24.19 | 24.48 | 23.55 | 24.34 | 24,013 | +0.12(+0.50%) |
Jul 05, 2022 | 22.74 | 24.22 | 22.74 | 24.22 | 45,455 | +1.12(+4.87%) |
Jul 01, 2022 | 22.49 | 23.47 | 22.49 | 23.09 | 32,526 | +0.38(+1.68%) |
Jun 30, 2022 | 22.48 | 22.76 | 21.93 | 22.71 | 53,820 | +0.08(+0.37%) |
Jun 29, 2022 | 23.31 | 23.85 | 22.53 | 22.63 | 41,426 | -0.80(-3.41%) |
Jun 28, 2022 | 24.24 | 24.50 | 22.98 | 23.43 | 72,429 | -0.72(-3.00%) |
Jun 27, 2022 | 26.83 | 27.04 | 24.13 | 24.15 | 121,263 | -2.41(-9.09%) |
Jun 24, 2022 | 29.75 | 29.75 | 25.94 | 26.57 | 699,782 | -2.95(-10.01%) |
Jun 23, 2022 | 28.14 | 30.14 | 27.98 | 29.52 | 156,145 | +1.37(+4.88%) |
Jun 22, 2022 | 28.01 | 28.33 | 26.81 | 28.14 | 59,976 | +0.04(+0.13%) |
Jun 21, 2022 | 28.29 | 28.67 | 27.82 | 28.11 | 74,006 | +0.02(+0.07%) |
Jun 17, 2022 | 26.84 | 28.21 | 26.70 | 28.09 | 58,249 | +1.10(+4.06%) |
Jun 16, 2022 | 27.29 | 28.07 | 26.65 | 26.99 | 47,650 | -0.33(-1.19%) |
Jun 15, 2022 | 27.59 | 28.31 | 27.31 | 27.32 | 52,524 | -0.11(-0.41%) |
Jun 14, 2022 | 27.41 | 28.57 | 26.96 | 27.43 | 98,363 | +0.33(+1.20%) |
Jun 13, 2022 | 27.86 | 27.96 | 27.10 | 27.10 | 37,824 | -0.86(-3.09%) |
Jun 10, 2022 | 26.32 | 28.20 | 26.32 | 27.97 | 51,460 | +0.75(+2.76%) |
Jun 09, 2022 | 27.31 | 27.62 | 26.71 | 27.22 | 33,636 | -0.34(-1.25%) |
Jun 08, 2022 | 27.71 | 28.95 | 27.12 | 27.56 | 50,092 | +0.06(+0.20%) |
Jun 07, 2022 | 26.27 | 27.66 | 26.19 | 27.50 | 53,741 | +0.57(+2.10%) |
Jun 06, 2022 | 26.23 | 27.11 | 25.61 | 26.94 | 122,363 | +0.86(+3.31%) |
Jun 03, 2022 | 25.73 | 26.15 | 25.15 | 26.07 | 20,349 | +0.23(+0.90%) |
Jun 02, 2022 | 25.92 | 25.96 | 25.53 | 25.84 | 24,706 | -0.17(-0.64%) |
Jun 01, 2022 | 25.82 | 26.15 | 25.61 | 26.01 | 18,995 | +0.00(+0.00%) |
May 31, 2022 | 25.23 | 26.01 | 25.16 | 26.01 | 13,535 | +0.52(+2.04%) |
May 27, 2022 | 25.17 | 25.85 | 24.99 | 25.49 | 24,159 | +0.32(+1.25%) |
May 26, 2022 | 23.96 | 25.24 | 23.96 | 25.17 | 17,071 | +1.14(+4.75%) |
May 25, 2022 | 23.93 | 24.66 | 23.93 | 24.03 | 13,082 | -0.16(-0.65%) |
May 24, 2022 | 23.78 | 24.37 | 23.78 | 24.19 | 20,441 | +0.34(+1.44%) |
May 23, 2022 | 24.42 | 25.01 | 23.70 | 23.84 | 22,523 | -0.58(-2.36%) |
May 20, 2022 | 24.54 | 24.63 | 24.09 | 24.42 | 10,273 | +0.19(+0.77%) |
May 19, 2022 | 25.28 | 25.73 | 24.17 | 24.23 | 19,426 | -0.94(-3.73%) |
May 18, 2022 | 25.83 | 25.92 | 25.05 | 25.17 | 19,081 | -0.87(-3.35%) |
May 17, 2022 | 26.22 | 26.22 | 25.73 | 26.05 | 10,816 | +0.30(+1.15%) |
May 16, 2022 | 25.68 | 25.93 | 25.53 | 25.75 | 11,768 | +0.16(+0.62%) |
May 13, 2022 | 25.40 | 25.83 | 24.69 | 25.59 | 21,230 | +0.37(+1.47%) |
May 12, 2022 | 25.45 | 25.72 | 24.48 | 25.22 | 21,741 | -0.50(-1.95%) |
May 11, 2022 | 25.81 | 26.04 | 25.27 | 25.72 | 46,141 | -0.19(-0.75%) |
May 10, 2022 | 25.43 | 25.99 | 24.31 | 25.92 | 55,586 | +0.48(+1.90%) |
May 09, 2022 | 23.42 | 26.01 | 22.95 | 25.43 | 97,148 | +1.84(+7.80%) |
May 06, 2022 | 22.06 | 24.06 | 21.96 | 23.59 | 37,403 | +1.61(+7.31%) |
May 05, 2022 | 21.91 | 22.27 | 21.76 | 21.99 | 26,707 | -0.21(-0.96%) |
May 04, 2022 | 22.39 | 22.61 | 21.61 | 22.20 | 43,894 | +0.27(+1.23%) |
May 03, 2022 | 22.13 | 22.50 | 21.58 | 21.93 | 32,190 | -0.20(-0.88%) |