Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.22 | 23.44 | 23.21 | 23.41 | 28,335 | +0.24(+1.02%) |
Jul 28, 2022 | 23.15 | 23.25 | 23.04 | 23.17 | 20,410 | -0.06(-0.28%) |
Jul 27, 2022 | 23.06 | 23.31 | 22.93 | 23.23 | 57,539 | +0.30(+1.29%) |
Jul 26, 2022 | 22.97 | 23.03 | 22.91 | 22.94 | 40,306 | -0.22(-0.94%) |
Jul 25, 2022 | 23.22 | 23.23 | 23.01 | 23.16 | 84,974 | +0.29(+1.27%) |
Jul 22, 2022 | 23.03 | 23.16 | 22.80 | 22.87 | 23,085 | -0.04(-0.20%) |
Jul 21, 2022 | 22.80 | 22.99 | 22.80 | 22.91 | 39,292 | -0.02(-0.08%) |
Jul 20, 2022 | 23.06 | 23.06 | 22.78 | 22.93 | 54,465 | -0.24(-1.04%) |
Jul 19, 2022 | 23.05 | 23.24 | 23.05 | 23.17 | 17,837 | +0.58(+2.58%) |
Jul 18, 2022 | 22.71 | 22.88 | 22.59 | 22.59 | 33,365 | +0.16(+0.70%) |
Jul 15, 2022 | 22.31 | 22.46 | 22.27 | 22.43 | 23,222 | +0.32(+1.47%) |
Jul 14, 2022 | 22.00 | 22.18 | 21.81 | 22.10 | 19,080 | -0.51(-2.25%) |
Jul 13, 2022 | 22.35 | 22.69 | 22.35 | 22.61 | 64,626 | -0.01(-0.04%) |
Jul 12, 2022 | 22.56 | 22.73 | 22.54 | 22.62 | 15,403 | +0.04(+0.16%) |
Jul 11, 2022 | 22.60 | 22.66 | 22.55 | 22.59 | 8,681 | -0.35(-1.53%) |
Jul 08, 2022 | 22.87 | 23.06 | 22.76 | 22.94 | 51,547 | +0.11(+0.49%) |
Jul 07, 2022 | 22.77 | 22.97 | 22.77 | 22.83 | 42,072 | +0.25(+1.11%) |
Jul 06, 2022 | 22.60 | 22.64 | 22.33 | 22.58 | 45,672 | -0.16(-0.69%) |
Jul 05, 2022 | 22.63 | 22.73 | 22.41 | 22.73 | 19,733 | -0.52(-2.23%) |
Jul 01, 2022 | 23.00 | 23.25 | 22.89 | 23.25 | 12,741 | -0.05(-0.20%) |
Jun 30, 2022 | 23.17 | 23.34 | 23.03 | 23.30 | 30,210 | -0.19(-0.81%) |
Jun 29, 2022 | 23.58 | 23.63 | 23.48 | 23.49 | 15,693 | -0.16(-0.68%) |
Jun 28, 2022 | 23.85 | 23.91 | 23.63 | 23.65 | 33,764 | +0.05(+0.20%) |
Jun 27, 2022 | 23.57 | 23.85 | 23.53 | 23.60 | 193,505 | -0.02(-0.08%) |
Jun 24, 2022 | 23.33 | 23.64 | 23.31 | 23.62 | 126,447 | +0.46(+2.00%) |
Jun 23, 2022 | 23.23 | 23.23 | 22.97 | 23.16 | 20,741 | -0.16(-0.69%) |
Jun 22, 2022 | 23.32 | 23.48 | 23.22 | 23.32 | 30,038 | -0.31(-1.31%) |
Jun 21, 2022 | 23.72 | 23.72 | 23.54 | 23.63 | 145,547 | +0.34(+1.45%) |
Jun 17, 2022 | 23.55 | 23.55 | 23.19 | 23.29 | 16,844 | -0.34(-1.45%) |
Jun 16, 2022 | 23.53 | 23.82 | 23.48 | 23.64 | 25,594 | -0.45(-1.87%) |
Jun 15, 2022 | 23.99 | 24.16 | 23.78 | 24.09 | 26,027 | +0.32(+1.34%) |
Jun 14, 2022 | 23.93 | 23.93 | 23.62 | 23.77 | 29,629 | -0.19(-0.79%) |
Jun 13, 2022 | 24.21 | 24.21 | 23.90 | 23.96 | 46,388 | -0.73(-2.95%) |
Jun 10, 2022 | 24.72 | 24.91 | 24.56 | 24.68 | 342,183 | -0.69(-2.72%) |
Jun 09, 2022 | 25.59 | 25.68 | 25.33 | 25.37 | 123,531 | -0.35(-1.37%) |
Jun 08, 2022 | 25.79 | 25.85 | 25.70 | 25.73 | 12,249 | -0.38(-1.44%) |
Jun 07, 2022 | 25.76 | 26.12 | 25.66 | 26.10 | 20,511 | +0.19(+0.73%) |
Jun 06, 2022 | 26.02 | 26.08 | 25.85 | 25.91 | 11,549 | +0.13(+0.51%) |
Jun 03, 2022 | 25.83 | 25.87 | 25.73 | 25.78 | 9,554 | -0.21(-0.83%) |
Jun 02, 2022 | 25.83 | 26.02 | 25.75 | 26.00 | 11,678 | +0.37(+1.42%) |
Jun 01, 2022 | 25.94 | 25.95 | 25.52 | 25.63 | 29,969 | -0.14(-0.55%) |
May 31, 2022 | 25.78 | 25.84 | 25.66 | 25.77 | 14,946 | -0.20(-0.78%) |
May 27, 2022 | 25.82 | 25.98 | 25.79 | 25.97 | 18,416 | +0.14(+0.55%) |
May 26, 2022 | 25.82 | 25.92 | 25.70 | 25.83 | 24,518 | +0.11(+0.44%) |
May 25, 2022 | 25.46 | 25.79 | 25.45 | 25.72 | 15,526 | +0.18(+0.70%) |
May 24, 2022 | 25.42 | 25.66 | 25.35 | 25.54 | 145,887 | +0.08(+0.30%) |
May 23, 2022 | 25.41 | 25.49 | 25.35 | 25.46 | 10,799 | +0.36(+1.45%) |
May 20, 2022 | 25.15 | 25.19 | 24.78 | 25.10 | 33,049 | +0.24(+0.98%) |
May 19, 2022 | 24.67 | 25.01 | 24.64 | 24.85 | 9,434 | +0.25(+1.00%) |
May 18, 2022 | 24.94 | 24.97 | 24.56 | 24.61 | 25,911 | -0.45(-1.80%) |
May 17, 2022 | 24.96 | 25.07 | 24.94 | 25.06 | 13,316 | +0.49(+2.01%) |
May 16, 2022 | 24.36 | 24.61 | 24.36 | 24.57 | 18,698 | +0.23(+0.96%) |
May 13, 2022 | 24.13 | 24.48 | 24.10 | 24.33 | 19,081 | +0.50(+2.11%) |
May 12, 2022 | 23.97 | 23.97 | 23.71 | 23.83 | 20,334 | -0.05(-0.22%) |
May 11, 2022 | 24.16 | 24.40 | 23.88 | 23.88 | 17,622 | -0.14(-0.56%) |
May 10, 2022 | 24.18 | 24.20 | 23.82 | 24.02 | 19,525 | +0.05(+0.19%) |
May 09, 2022 | 24.13 | 24.26 | 23.94 | 23.97 | 14,607 | -0.69(-2.81%) |
May 06, 2022 | 24.76 | 24.77 | 24.55 | 24.67 | 8,158 | -0.06(-0.24%) |
May 05, 2022 | 25.06 | 25.07 | 24.60 | 24.73 | 16,084 | -0.66(-2.60%) |
May 04, 2022 | 24.95 | 25.44 | 24.84 | 25.39 | 26,434 | +0.44(+1.76%) |
May 03, 2022 | 24.85 | 25.06 | 24.85 | 24.95 | 17,328 | +0.28(+1.15%) |