Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.86 | 23.19 | 22.80 | 23.18 | 212,867 | +0.12(+0.51%) |
Jul 28, 2022 | 23.03 | 23.11 | 22.90 | 23.06 | 301,371 | +0.31(+1.38%) |
Jul 27, 2022 | 22.56 | 22.83 | 22.55 | 22.75 | 509,515 | +0.26(+1.18%) |
Jul 26, 2022 | 22.84 | 22.87 | 22.06 | 22.48 | 526,203 | -0.83(-3.57%) |
Jul 25, 2022 | 23.30 | 23.36 | 23.21 | 23.31 | 281,614 | +0.23(+0.97%) |
Jul 22, 2022 | 23.17 | 23.23 | 23.00 | 23.09 | 254,262 | +0.21(+0.90%) |
Jul 21, 2022 | 22.69 | 22.90 | 22.65 | 22.88 | 162,052 | +0.28(+1.26%) |
Jul 20, 2022 | 22.66 | 22.66 | 22.52 | 22.60 | 232,365 | +0.12(+0.52%) |
Jul 19, 2022 | 22.31 | 22.50 | 22.31 | 22.48 | 254,099 | +0.45(+2.04%) |
Jul 18, 2022 | 22.48 | 22.48 | 22.03 | 22.03 | 245,484 | -0.11(-0.49%) |
Jul 15, 2022 | 21.98 | 22.14 | 21.91 | 22.14 | 321,156 | +0.21(+0.94%) |
Jul 14, 2022 | 21.79 | 21.94 | 21.75 | 21.93 | 192,253 | -0.23(-1.06%) |
Jul 13, 2022 | 22.24 | 22.24 | 22.03 | 22.17 | 165,229 | -0.29(-1.31%) |
Jul 12, 2022 | 22.17 | 22.54 | 22.04 | 22.46 | 206,978 | +0.02(+0.09%) |
Jul 11, 2022 | 22.52 | 22.67 | 22.40 | 22.44 | 207,705 | +0.00(+0.00%) |
Jul 08, 2022 | 22.36 | 22.53 | 22.35 | 22.44 | 215,455 | -0.03(-0.13%) |
Jul 07, 2022 | 22.26 | 22.49 | 22.22 | 22.47 | 296,124 | +0.23(+1.06%) |
Jul 06, 2022 | 22.20 | 22.32 | 22.02 | 22.24 | 626,877 | +0.04(+0.18%) |
Jul 05, 2022 | 22.27 | 22.27 | 21.96 | 22.20 | 327,744 | -0.38(-1.69%) |
Jul 01, 2022 | 22.27 | 22.60 | 22.16 | 22.58 | 382,424 | +0.35(+1.59%) |
Jun 30, 2022 | 22.05 | 22.28 | 22.03 | 22.23 | 199,457 | +0.00(+0.00%) |
Jun 29, 2022 | 22.65 | 22.65 | 22.23 | 22.23 | 243,587 | -0.77(-3.36%) |
Jun 28, 2022 | 23.52 | 23.52 | 22.99 | 23.00 | 296,299 | +0.22(+0.98%) |
Jun 27, 2022 | 22.76 | 22.86 | 22.66 | 22.78 | 226,096 | +0.07(+0.30%) |
Jun 24, 2022 | 22.61 | 22.79 | 22.59 | 22.71 | 187,942 | -0.01(-0.04%) |
Jun 23, 2022 | 22.81 | 22.92 | 22.63 | 22.72 | 286,834 | -0.04(-0.17%) |
Jun 22, 2022 | 22.61 | 22.91 | 22.58 | 22.76 | 291,101 | -0.24(-1.04%) |
Jun 21, 2022 | 23.18 | 23.18 | 22.82 | 23.00 | 318,176 | +0.09(+0.38%) |
Jun 17, 2022 | 23.05 | 23.05 | 22.83 | 22.91 | 469,535 | -0.33(-1.41%) |
Jun 16, 2022 | 23.33 | 23.39 | 23.09 | 23.24 | 350,059 | -0.19(-0.82%) |
Jun 15, 2022 | 23.22 | 23.52 | 23.10 | 23.43 | 379,974 | +0.43(+1.88%) |
Jun 14, 2022 | 23.09 | 23.19 | 22.86 | 23.00 | 197,048 | -0.16(-0.71%) |
Jun 13, 2022 | 23.18 | 23.43 | 23.12 | 23.16 | 398,239 | -0.45(-1.91%) |
Jun 10, 2022 | 23.71 | 23.78 | 23.56 | 23.61 | 215,579 | -0.34(-1.40%) |
Jun 09, 2022 | 24.06 | 24.19 | 23.92 | 23.95 | 275,266 | -0.32(-1.31%) |
Jun 08, 2022 | 24.27 | 24.37 | 24.20 | 24.27 | 245,594 | -0.23(-0.94%) |
Jun 07, 2022 | 24.41 | 24.50 | 24.31 | 24.50 | 194,271 | +0.10(+0.39%) |
Jun 06, 2022 | 24.59 | 24.63 | 24.32 | 24.40 | 232,567 | +0.17(+0.71%) |
Jun 03, 2022 | 24.30 | 24.30 | 23.67 | 24.23 | 328,838 | -0.33(-1.33%) |
Jun 02, 2022 | 24.48 | 24.57 | 24.37 | 24.55 | 288,960 | +0.07(+0.27%) |
Jun 01, 2022 | 24.76 | 24.76 | 24.37 | 24.49 | 271,031 | +0.10(+0.39%) |
May 31, 2022 | 24.45 | 24.51 | 24.28 | 24.39 | 671,761 | -0.33(-1.32%) |
May 27, 2022 | 24.51 | 24.73 | 24.51 | 24.72 | 209,799 | +0.15(+0.63%) |
May 26, 2022 | 24.35 | 24.60 | 24.30 | 24.56 | 247,033 | +0.35(+1.43%) |
May 25, 2022 | 24.16 | 24.30 | 24.06 | 24.22 | 614,698 | -0.13(-0.55%) |
May 24, 2022 | 24.11 | 24.41 | 24.11 | 24.35 | 443,703 | +0.12(+0.48%) |
May 23, 2022 | 24.06 | 24.25 | 24.06 | 24.24 | 254,910 | +0.19(+0.80%) |
May 20, 2022 | 24.01 | 24.11 | 23.83 | 24.05 | 247,848 | -0.02(-0.08%) |
May 19, 2022 | 24.03 | 24.18 | 24.02 | 24.06 | 269,751 | +0.32(+1.33%) |
May 18, 2022 | 23.81 | 24.05 | 23.70 | 23.75 | 293,824 | -0.18(-0.76%) |
May 17, 2022 | 23.72 | 23.95 | 23.69 | 23.93 | 326,713 | +0.33(+1.38%) |
May 16, 2022 | 23.50 | 23.72 | 23.42 | 23.60 | 424,642 | -0.01(-0.04%) |
May 13, 2022 | 23.63 | 23.64 | 23.47 | 23.61 | 256,898 | -0.06(-0.24%) |
May 12, 2022 | 23.61 | 23.78 | 23.40 | 23.67 | 684,319 | +0.61(+2.62%) |
May 11, 2022 | 23.21 | 23.39 | 23.04 | 23.07 | 469,785 | +0.08(+0.33%) |
May 10, 2022 | 23.06 | 23.22 | 22.89 | 22.99 | 316,411 | +0.39(+1.74%) |
May 09, 2022 | 22.77 | 22.83 | 22.54 | 22.59 | 446,813 | +0.33(+1.47%) |
May 06, 2022 | 22.51 | 22.51 | 22.12 | 22.27 | 384,370 | +0.28(+1.27%) |
May 05, 2022 | 22.18 | 22.53 | 21.78 | 21.99 | 485,816 | -0.44(-1.97%) |
May 04, 2022 | 22.06 | 22.45 | 21.13 | 22.43 | 217,566 | +0.43(+1.97%) |
May 03, 2022 | 21.98 | 22.06 | 21.91 | 22.00 | 188,690 | +0.11(+0.48%) |