Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.92 | 24.13 | 23.73 | 24.09 | 34,494 | -0.63(-2.55%) |
Jul 28, 2022 | 24.75 | 24.79 | 24.50 | 24.72 | 33,623 | -0.24(-0.96%) |
Jul 27, 2022 | 24.76 | 25.02 | 24.63 | 24.96 | 37,495 | +0.31(+1.25%) |
Jul 26, 2022 | 24.89 | 24.95 | 24.59 | 24.65 | 25,274 | -0.00(-0.01%) |
Jul 25, 2022 | 24.70 | 24.71 | 24.58 | 24.65 | 19,672 | +0.08(+0.31%) |
Jul 22, 2022 | 24.78 | 24.91 | 24.53 | 24.58 | 32,561 | -0.11(-0.46%) |
Jul 21, 2022 | 24.68 | 24.73 | 24.56 | 24.69 | 33,409 | -0.29(-1.15%) |
Jul 20, 2022 | 25.24 | 25.31 | 24.93 | 24.98 | 61,829 | -0.42(-1.66%) |
Jul 19, 2022 | 25.39 | 25.48 | 25.35 | 25.40 | 35,211 | +0.16(+0.64%) |
Jul 18, 2022 | 25.58 | 25.67 | 25.16 | 25.24 | 100,859 | +0.45(+1.81%) |
Jul 15, 2022 | 24.76 | 24.81 | 24.35 | 24.79 | 44,093 | -0.76(-2.96%) |
Jul 14, 2022 | 25.55 | 25.72 | 25.07 | 25.54 | 30,951 | -0.32(-1.26%) |
Jul 13, 2022 | 25.40 | 26.00 | 25.40 | 25.87 | 38,715 | +0.18(+0.71%) |
Jul 12, 2022 | 25.81 | 25.96 | 25.63 | 25.68 | 68,641 | -0.54(-2.04%) |
Jul 11, 2022 | 26.57 | 26.57 | 26.18 | 26.22 | 133,773 | -1.62(-5.84%) |
Jul 08, 2022 | 27.77 | 27.92 | 27.48 | 27.84 | 242,115 | -0.26(-0.92%) |
Jul 07, 2022 | 27.80 | 28.24 | 27.80 | 28.10 | 38,940 | +0.81(+2.98%) |
Jul 06, 2022 | 27.50 | 27.50 | 27.20 | 27.29 | 59,950 | -0.87(-3.09%) |
Jul 05, 2022 | 27.60 | 28.21 | 27.45 | 28.16 | 54,097 | -0.17(-0.61%) |
Jul 01, 2022 | 28.06 | 28.35 | 27.93 | 28.33 | 45,954 | -0.16(-0.57%) |
Jun 30, 2022 | 28.24 | 28.55 | 28.03 | 28.49 | 72,337 | +1.13(+4.12%) |
Jun 29, 2022 | 27.45 | 27.48 | 27.28 | 27.37 | 42,249 | -0.32(-1.17%) |
Jun 28, 2022 | 28.31 | 28.31 | 27.62 | 27.69 | 69,655 | +0.11(+0.38%) |
Jun 27, 2022 | 27.73 | 27.82 | 27.53 | 27.59 | 39,300 | +0.21(+0.77%) |
Jun 24, 2022 | 27.06 | 27.43 | 27.04 | 27.38 | 51,469 | +0.89(+3.36%) |
Jun 23, 2022 | 26.36 | 26.67 | 26.30 | 26.49 | 42,333 | +0.97(+3.78%) |
Jun 22, 2022 | 25.56 | 25.69 | 25.33 | 25.52 | 38,466 | -0.78(-2.98%) |
Jun 21, 2022 | 26.19 | 26.48 | 26.10 | 26.31 | 55,650 | +0.40(+1.55%) |
Jun 17, 2022 | 25.89 | 25.95 | 25.52 | 25.90 | 53,803 | +0.90(+3.59%) |
Jun 16, 2022 | 24.83 | 25.17 | 24.46 | 25.01 | 50,443 | -0.94(-3.61%) |
Jun 15, 2022 | 25.40 | 26.10 | 25.19 | 25.94 | 130,112 | +1.65(+6.81%) |
Jun 14, 2022 | 24.08 | 24.33 | 24.08 | 24.29 | 46,270 | +0.98(+4.22%) |
Jun 13, 2022 | 23.57 | 23.87 | 23.27 | 23.30 | 183,228 | -1.01(-4.17%) |
Jun 10, 2022 | 24.48 | 24.48 | 24.24 | 24.32 | 61,171 | +0.55(+2.33%) |
Jun 09, 2022 | 24.16 | 24.26 | 23.76 | 23.76 | 159,157 | -0.95(-3.83%) |
Jun 08, 2022 | 24.73 | 24.95 | 24.67 | 24.71 | 89,875 | -0.12(-0.50%) |
Jun 07, 2022 | 24.38 | 24.92 | 24.38 | 24.83 | 82,202 | +0.62(+2.57%) |
Jun 06, 2022 | 24.55 | 24.68 | 24.18 | 24.21 | 89,634 | +0.55(+2.34%) |
Jun 03, 2022 | 24.16 | 24.16 | 23.62 | 23.66 | 39,203 | -0.35(-1.47%) |
Jun 02, 2022 | 23.45 | 24.01 | 23.34 | 24.01 | 66,795 | +1.15(+5.02%) |
Jun 01, 2022 | 23.41 | 23.41 | 22.73 | 22.86 | 69,327 | -0.39(-1.69%) |
May 31, 2022 | 23.32 | 23.40 | 23.23 | 23.26 | 89,577 | +1.06(+4.78%) |
May 27, 2022 | 22.23 | 22.28 | 22.07 | 22.20 | 45,956 | +0.22(+1.00%) |
May 26, 2022 | 21.70 | 22.02 | 21.66 | 21.98 | 60,576 | +0.19(+0.88%) |
May 25, 2022 | 21.84 | 21.91 | 21.63 | 21.78 | 42,485 | -0.10(-0.44%) |
May 24, 2022 | 21.98 | 22.00 | 21.68 | 21.88 | 89,875 | -1.10(-4.78%) |
May 23, 2022 | 22.91 | 23.10 | 22.83 | 22.98 | 50,918 | +0.04(+0.17%) |
May 20, 2022 | 23.05 | 23.09 | 22.59 | 22.94 | 53,479 | +0.80(+3.63%) |
May 19, 2022 | 21.80 | 22.23 | 21.80 | 22.14 | 46,395 | +1.13(+5.37%) |
May 18, 2022 | 21.51 | 21.59 | 20.97 | 21.01 | 30,430 | -0.86(-3.93%) |
May 17, 2022 | 21.99 | 22.00 | 21.65 | 21.87 | 29,408 | +0.79(+3.76%) |
May 16, 2022 | 20.99 | 21.17 | 20.92 | 21.08 | 24,663 | -0.35(-1.65%) |
May 13, 2022 | 21.10 | 21.47 | 21.04 | 21.43 | 37,556 | +0.57(+2.75%) |
May 12, 2022 | 20.73 | 21.08 | 20.54 | 20.86 | 25,529 | -0.11(-0.55%) |
May 11, 2022 | 21.23 | 21.55 | 20.97 | 20.97 | 56,331 | +0.39(+1.90%) |
May 10, 2022 | 20.61 | 20.68 | 20.26 | 20.58 | 20,933 | +0.70(+3.51%) |
May 09, 2022 | 20.12 | 20.44 | 19.83 | 19.88 | 58,220 | -0.94(-4.51%) |
May 06, 2022 | 20.89 | 21.03 | 20.46 | 20.82 | 46,109 | -0.49(-2.32%) |
May 05, 2022 | 22.04 | 22.08 | 21.02 | 21.32 | 76,811 | -1.25(-5.55%) |
May 04, 2022 | 21.99 | 22.63 | 21.88 | 22.57 | 75,521 | +0.16(+0.73%) |
May 03, 2022 | 22.33 | 22.44 | 22.11 | 22.41 | 242,849 | +0.52(+2.36%) |