Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.93 | 23.48 | 22.80 | 23.47 | 1,978 | +0.22(+0.93%) |
Jul 28, 2022 | 23.13 | 23.46 | 23.01 | 23.25 | 3,405 | +0.80(+3.55%) |
Jul 27, 2022 | 21.81 | 22.68 | 21.81 | 22.46 | 4,249 | +0.85(+3.93%) |
Jul 26, 2022 | 21.42 | 21.76 | 21.42 | 21.61 | 11,219 | +0.05(+0.23%) |
Jul 25, 2022 | 21.66 | 21.66 | 21.16 | 21.56 | 69,247 | -0.05(-0.23%) |
Jul 22, 2022 | 21.99 | 22.47 | 21.60 | 21.61 | 4,733 | -0.14(-0.64%) |
Jul 21, 2022 | 21.36 | 21.75 | 21.36 | 21.75 | 1,616 | +0.53(+2.48%) |
Jul 20, 2022 | 21.84 | 21.84 | 21.19 | 21.22 | 1,861 | -0.38(-1.75%) |
Jul 19, 2022 | 21.62 | 21.82 | 21.59 | 21.60 | 1,640 | +0.64(+3.04%) |
Jul 18, 2022 | 21.39 | 21.39 | 20.96 | 20.96 | 2,948 | +0.27(+1.31%) |
Jul 15, 2022 | 21.06 | 21.06 | 20.41 | 20.69 | 5,355 | -0.13(-0.64%) |
Jul 14, 2022 | 20.68 | 20.93 | 20.13 | 20.83 | 7,481 | -0.71(-3.31%) |
Jul 13, 2022 | 20.93 | 21.73 | 20.80 | 21.54 | 4,346 | +0.62(+2.95%) |
Jul 12, 2022 | 20.83 | 21.31 | 20.82 | 20.92 | 6,149 | -0.23(-1.08%) |
Jul 11, 2022 | 21.15 | 21.26 | 21.15 | 21.15 | 2,620 | -0.49(-2.29%) |
Jul 08, 2022 | 21.95 | 21.98 | 21.64 | 21.64 | 1,678 | -0.07(-0.31%) |
Jul 07, 2022 | 21.51 | 21.95 | 21.51 | 21.71 | 3,806 | +0.43(+2.00%) |
Jul 06, 2022 | 21.44 | 21.44 | 20.86 | 21.29 | 3,948 | -0.36(-1.67%) |
Jul 05, 2022 | 22.49 | 22.50 | 21.27 | 21.65 | 19,806 | -1.17(-5.14%) |
Jul 01, 2022 | 21.84 | 22.89 | 21.84 | 22.82 | 68,329 | +0.63(+2.84%) |
Jun 30, 2022 | 22.63 | 22.63 | 22.19 | 22.19 | 10,914 | -0.76(-3.33%) |
Jun 29, 2022 | 23.49 | 23.49 | 22.77 | 22.96 | 8,456 | -0.55(-2.33%) |
Jun 28, 2022 | 24.41 | 24.41 | 23.50 | 23.50 | 5,825 | -0.69(-2.87%) |
Jun 27, 2022 | 24.23 | 24.23 | 24.12 | 24.20 | 47,854 | -0.31(-1.27%) |
Jun 24, 2022 | 24.00 | 24.51 | 23.59 | 24.51 | 3,285 | +0.79(+3.34%) |
Jun 23, 2022 | 24.64 | 24.75 | 23.55 | 23.72 | 8,019 | -1.23(-4.93%) |
Jun 22, 2022 | 25.01 | 25.46 | 24.95 | 24.95 | 6,115 | -0.42(-1.64%) |
Jun 21, 2022 | 24.91 | 25.69 | 24.91 | 25.37 | 2,863 | +0.08(+0.33%) |
Jun 17, 2022 | 25.52 | 25.65 | 25.19 | 25.28 | 7,118 | -0.52(-2.00%) |
Jun 16, 2022 | 25.22 | 25.94 | 24.91 | 25.80 | 12,715 | +0.25(+0.98%) |
Jun 15, 2022 | 25.54 | 25.62 | 24.94 | 25.55 | 7,038 | +0.49(+1.97%) |
Jun 14, 2022 | 25.47 | 25.47 | 24.75 | 25.05 | 4,974 | -0.62(-2.43%) |
Jun 13, 2022 | 26.72 | 26.73 | 25.59 | 25.68 | 6,498 | -2.38(-8.49%) |
Jun 10, 2022 | 26.43 | 28.24 | 26.26 | 28.06 | 9,182 | +1.00(+3.69%) |
Jun 09, 2022 | 27.77 | 27.77 | 27.06 | 27.06 | 5,164 | -1.07(-3.82%) |
Jun 08, 2022 | 28.07 | 28.14 | 28.02 | 28.14 | 597 | -0.24(-0.85%) |
Jun 07, 2022 | 28.40 | 28.40 | 28.09 | 28.38 | 5,956 | +0.13(+0.45%) |
Jun 06, 2022 | 29.05 | 29.05 | 28.17 | 28.25 | 2,728 | -0.41(-1.44%) |
Jun 03, 2022 | 28.83 | 28.85 | 28.62 | 28.66 | 17,253 | -0.58(-2.00%) |
Jun 02, 2022 | 28.37 | 29.29 | 28.37 | 29.25 | 3,066 | +1.53(+5.54%) |
Jun 01, 2022 | 27.65 | 27.80 | 27.45 | 27.71 | 3,590 | +0.13(+0.49%) |
May 31, 2022 | 28.19 | 28.19 | 27.47 | 27.58 | 2,753 | -0.34(-1.23%) |
May 27, 2022 | 27.86 | 27.92 | 27.79 | 27.92 | 1,563 | -0.05(-0.18%) |
May 26, 2022 | 27.78 | 28.28 | 27.55 | 27.97 | 26,840 | +0.06(+0.22%) |
May 25, 2022 | 27.81 | 27.97 | 27.51 | 27.91 | 1,913 | -0.30(-1.08%) |
May 24, 2022 | 27.84 | 28.22 | 27.76 | 28.22 | 4,743 | +0.47(+1.71%) |
May 23, 2022 | 27.79 | 27.80 | 27.54 | 27.74 | 3,831 | +0.37(+1.37%) |
May 20, 2022 | 27.73 | 27.73 | 27.05 | 27.37 | 7,494 | -0.27(-0.97%) |
May 19, 2022 | 26.81 | 27.86 | 26.81 | 27.64 | 10,340 | +1.65(+6.34%) |
May 18, 2022 | 25.96 | 26.42 | 25.96 | 25.99 | 2,320 | -0.37(-1.40%) |
May 17, 2022 | 26.69 | 26.69 | 26.35 | 26.36 | 3,466 | +0.18(+0.68%) |
May 16, 2022 | 25.96 | 26.18 | 25.87 | 26.18 | 5,264 | +0.26(+1.01%) |
May 13, 2022 | 25.09 | 26.05 | 25.09 | 25.92 | 5,647 | +0.89(+3.56%) |
May 12, 2022 | 25.86 | 25.86 | 24.67 | 25.03 | 24,246 | -1.59(-5.96%) |
May 11, 2022 | 27.11 | 27.52 | 26.60 | 26.61 | 7,088 | +0.09(+0.34%) |
May 10, 2022 | 27.70 | 27.70 | 26.31 | 26.52 | 14,700 | -0.57(-2.10%) |
May 09, 2022 | 28.01 | 28.12 | 26.95 | 27.09 | 16,186 | -2.04(-6.99%) |
May 06, 2022 | 29.39 | 29.55 | 28.96 | 29.13 | 17,262 | -0.43(-1.45%) |
May 05, 2022 | 30.75 | 30.75 | 29.19 | 29.55 | 6,927 | -1.07(-3.49%) |
May 04, 2022 | 30.02 | 30.62 | 29.55 | 30.62 | 6,334 | +0.50(+1.67%) |
May 03, 2022 | 29.89 | 30.18 | 29.82 | 30.12 | 5,436 | +0.72(+2.44%) |