Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.36 | 22.65 | 22.30 | 22.63 | 31,436 | -0.01(-0.04%) |
Jul 28, 2022 | 22.68 | 22.68 | 22.21 | 22.63 | 43,552 | +0.11(+0.50%) |
Jul 27, 2022 | 22.29 | 22.66 | 22.24 | 22.52 | 32,878 | +0.55(+2.49%) |
Jul 26, 2022 | 22.16 | 22.16 | 21.94 | 21.97 | 26,686 | -0.45(-2.02%) |
Jul 25, 2022 | 22.28 | 22.61 | 22.26 | 22.43 | 58,568 | -0.04(-0.17%) |
Jul 22, 2022 | 23.07 | 23.07 | 22.34 | 22.46 | 32,189 | -0.74(-3.17%) |
Jul 21, 2022 | 22.96 | 23.26 | 22.88 | 23.20 | 48,787 | +0.46(+2.03%) |
Jul 20, 2022 | 22.38 | 22.82 | 22.30 | 22.74 | 23,455 | +0.27(+1.22%) |
Jul 19, 2022 | 22.30 | 22.54 | 22.25 | 22.46 | 36,725 | +0.66(+3.03%) |
Jul 18, 2022 | 21.89 | 22.20 | 21.70 | 21.80 | 45,911 | +0.30(+1.40%) |
Jul 15, 2022 | 21.43 | 21.72 | 21.33 | 21.50 | 31,750 | +0.47(+2.24%) |
Jul 14, 2022 | 20.83 | 21.33 | 20.75 | 21.03 | 34,667 | -0.06(-0.27%) |
Jul 13, 2022 | 20.52 | 21.21 | 20.52 | 21.09 | 41,646 | +0.57(+2.76%) |
Jul 12, 2022 | 20.88 | 20.89 | 20.17 | 20.52 | 75,555 | -0.86(-4.01%) |
Jul 11, 2022 | 21.63 | 21.67 | 21.32 | 21.38 | 51,961 | -1.39(-6.09%) |
Jul 08, 2022 | 22.21 | 22.96 | 22.09 | 22.77 | 33,073 | +0.66(+2.99%) |
Jul 07, 2022 | 21.49 | 22.31 | 21.49 | 22.11 | 27,732 | +0.96(+4.55%) |
Jul 06, 2022 | 21.34 | 21.36 | 21.07 | 21.14 | 58,362 | -0.43(-2.01%) |
Jul 05, 2022 | 21.95 | 21.95 | 21.25 | 21.58 | 78,826 | -0.91(-4.03%) |
Jul 01, 2022 | 22.75 | 22.86 | 22.30 | 22.48 | 65,932 | -1.08(-4.56%) |
Jun 30, 2022 | 23.85 | 24.21 | 23.40 | 23.56 | 112,955 | -1.36(-5.45%) |
Jun 29, 2022 | 25.94 | 25.99 | 24.53 | 24.92 | 80,772 | -1.44(-5.45%) |
Jun 28, 2022 | 27.50 | 27.50 | 26.22 | 26.35 | 228,937 | -1.15(-4.17%) |
Jun 27, 2022 | 27.04 | 27.72 | 26.95 | 27.50 | 111,735 | +0.59(+2.19%) |
Jun 24, 2022 | 26.40 | 27.10 | 26.40 | 26.91 | 43,430 | +0.60(+2.28%) |
Jun 23, 2022 | 26.65 | 26.81 | 25.84 | 26.31 | 52,019 | -1.03(-3.78%) |
Jun 22, 2022 | 27.08 | 27.56 | 26.70 | 27.35 | 24,653 | -0.47(-1.69%) |
Jun 21, 2022 | 27.72 | 28.09 | 27.71 | 27.82 | 36,046 | +0.12(+0.43%) |
Jun 17, 2022 | 27.64 | 27.85 | 27.30 | 27.70 | 35,857 | +0.18(+0.65%) |
Jun 16, 2022 | 27.52 | 27.67 | 27.34 | 27.52 | 35,651 | -1.38(-4.76%) |
Jun 15, 2022 | 28.57 | 29.12 | 28.48 | 28.89 | 21,654 | +0.65(+2.30%) |
Jun 14, 2022 | 28.32 | 28.38 | 28.00 | 28.24 | 20,455 | +0.36(+1.30%) |
Jun 13, 2022 | 28.41 | 28.45 | 27.88 | 27.88 | 38,970 | -0.91(-3.16%) |
Jun 10, 2022 | 28.27 | 29.43 | 28.27 | 28.79 | 23,248 | -0.21(-0.74%) |
Jun 09, 2022 | 29.12 | 29.31 | 28.90 | 29.01 | 26,354 | -0.15(-0.53%) |
Jun 08, 2022 | 29.41 | 29.45 | 29.01 | 29.16 | 17,451 | -0.55(-1.84%) |
Jun 07, 2022 | 29.25 | 29.71 | 29.22 | 29.71 | 18,368 | +0.39(+1.34%) |
Jun 06, 2022 | 29.67 | 29.83 | 29.12 | 29.31 | 30,127 | -0.17(-0.58%) |
Jun 03, 2022 | 29.42 | 29.50 | 29.17 | 29.48 | 17,181 | -0.26(-0.86%) |
Jun 02, 2022 | 29.19 | 29.82 | 29.05 | 29.74 | 31,709 | +0.70(+2.41%) |
Jun 01, 2022 | 29.46 | 29.46 | 28.86 | 29.04 | 28,597 | +0.04(+0.15%) |
May 31, 2022 | 29.07 | 29.32 | 28.47 | 29.00 | 64,232 | +0.35(+1.22%) |
May 27, 2022 | 28.57 | 28.75 | 28.50 | 28.65 | 14,089 | +0.32(+1.12%) |
May 26, 2022 | 27.88 | 28.33 | 27.88 | 28.33 | 14,449 | +0.56(+2.03%) |
May 25, 2022 | 27.49 | 27.92 | 27.49 | 27.77 | 33,090 | +0.35(+1.28%) |
May 24, 2022 | 27.51 | 27.51 | 27.18 | 27.41 | 15,657 | -0.47(-1.69%) |
May 23, 2022 | 27.61 | 27.94 | 27.61 | 27.89 | 10,748 | +0.19(+0.68%) |
May 20, 2022 | 27.95 | 27.95 | 27.31 | 27.70 | 10,763 | -0.17(-0.61%) |
May 19, 2022 | 27.62 | 28.01 | 27.53 | 27.87 | 17,123 | +0.85(+3.13%) |
May 18, 2022 | 27.51 | 27.51 | 27.02 | 27.02 | 21,939 | -0.61(-2.20%) |
May 17, 2022 | 27.56 | 27.75 | 27.38 | 27.63 | 13,726 | +0.80(+3.00%) |
May 16, 2022 | 27.01 | 27.02 | 26.71 | 26.82 | 17,939 | +0.08(+0.29%) |
May 13, 2022 | 26.40 | 26.85 | 26.40 | 26.75 | 19,306 | +0.72(+2.76%) |
May 12, 2022 | 25.98 | 26.18 | 25.74 | 26.03 | 18,500 | -0.18(-0.68%) |
May 11, 2022 | 26.27 | 26.55 | 26.09 | 26.21 | 25,716 | -0.44(-1.67%) |
May 10, 2022 | 26.82 | 26.82 | 26.34 | 26.65 | 24,571 | +0.48(+1.85%) |
May 09, 2022 | 27.15 | 27.19 | 26.02 | 26.17 | 34,516 | -1.51(-5.45%) |
May 06, 2022 | 28.09 | 28.09 | 27.37 | 27.68 | 29,402 | -0.86(-3.03%) |
May 05, 2022 | 26.98 | 29.08 | 26.98 | 28.54 | 28,286 | +0.62(+2.20%) |
May 04, 2022 | 27.13 | 28.10 | 26.94 | 27.93 | 45,532 | +0.65(+2.38%) |
May 03, 2022 | 27.13 | 27.30 | 27.00 | 27.28 | 40,982 | +0.76(+2.87%) |