Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.96 | 23.18 | 22.96 | 23.05 | 22,941 | +0.27(+1.19%) |
Jul 28, 2022 | 22.27 | 22.91 | 22.27 | 22.77 | 27,436 | +0.54(+2.45%) |
Jul 27, 2022 | 22.21 | 22.27 | 21.99 | 22.23 | 35,113 | +0.12(+0.55%) |
Jul 26, 2022 | 22.09 | 22.16 | 22.03 | 22.11 | 11,360 | +0.08(+0.38%) |
Jul 25, 2022 | 22.04 | 22.20 | 21.93 | 22.02 | 33,036 | +0.18(+0.82%) |
Jul 22, 2022 | 21.84 | 21.99 | 21.73 | 21.84 | 28,120 | +0.07(+0.30%) |
Jul 21, 2022 | 21.68 | 21.78 | 21.46 | 21.78 | 27,383 | +0.07(+0.35%) |
Jul 20, 2022 | 21.87 | 21.92 | 21.70 | 21.70 | 33,398 | -0.18(-0.81%) |
Jul 19, 2022 | 21.69 | 21.88 | 21.69 | 21.88 | 22,888 | +0.48(+2.27%) |
Jul 18, 2022 | 21.44 | 21.59 | 21.39 | 21.40 | 21,636 | +0.17(+0.79%) |
Jul 15, 2022 | 21.20 | 21.29 | 20.98 | 21.23 | 16,191 | +0.21(+0.98%) |
Jul 14, 2022 | 20.98 | 21.12 | 20.76 | 21.02 | 27,725 | -0.15(-0.70%) |
Jul 13, 2022 | 21.03 | 21.39 | 21.03 | 21.17 | 27,425 | +0.08(+0.40%) |
Jul 12, 2022 | 21.56 | 21.58 | 21.09 | 21.09 | 37,726 | -0.51(-2.37%) |
Jul 11, 2022 | 21.55 | 21.93 | 21.37 | 21.60 | 61,530 | -0.06(-0.26%) |
Jul 08, 2022 | 21.48 | 21.68 | 21.39 | 21.66 | 30,615 | +0.16(+0.74%) |
Jul 07, 2022 | 21.28 | 21.57 | 21.28 | 21.50 | 23,513 | +0.41(+1.95%) |
Jul 06, 2022 | 21.16 | 21.25 | 20.72 | 21.09 | 38,997 | -0.16(-0.75%) |
Jul 05, 2022 | 21.54 | 21.54 | 20.91 | 21.25 | 29,935 | -0.64(-2.94%) |
Jul 01, 2022 | 21.46 | 21.98 | 21.46 | 21.89 | 38,303 | +0.26(+1.21%) |
Jun 30, 2022 | 21.59 | 21.80 | 21.51 | 21.63 | 53,564 | -0.18(-0.81%) |
Jun 29, 2022 | 22.09 | 22.09 | 21.65 | 21.81 | 34,827 | -0.30(-1.35%) |
Jun 28, 2022 | 22.16 | 22.33 | 22.01 | 22.11 | 55,598 | +0.22(+1.02%) |
Jun 27, 2022 | 21.56 | 21.93 | 21.42 | 21.88 | 34,152 | +0.39(+1.82%) |
Jun 24, 2022 | 21.07 | 21.58 | 21.06 | 21.49 | 31,419 | +0.68(+3.27%) |
Jun 23, 2022 | 20.77 | 20.97 | 20.69 | 20.81 | 20,332 | +0.08(+0.40%) |
Jun 22, 2022 | 20.97 | 20.97 | 20.54 | 20.73 | 39,039 | -0.19(-0.89%) |
Jun 21, 2022 | 20.47 | 20.97 | 20.47 | 20.91 | 21,587 | +0.68(+3.36%) |
Jun 17, 2022 | 20.51 | 20.70 | 20.02 | 20.23 | 32,117 | -0.23(-1.14%) |
Jun 16, 2022 | 21.01 | 21.01 | 20.41 | 20.46 | 28,666 | -0.73(-3.43%) |
Jun 15, 2022 | 20.96 | 21.31 | 20.70 | 21.19 | 30,602 | +0.32(+1.55%) |
Jun 14, 2022 | 21.56 | 21.56 | 20.76 | 20.87 | 25,111 | -0.57(-2.68%) |
Jun 13, 2022 | 22.01 | 22.18 | 21.40 | 21.44 | 45,538 | -1.33(-5.86%) |
Jun 10, 2022 | 22.91 | 22.91 | 22.67 | 22.78 | 44,123 | -0.36(-1.56%) |
Jun 09, 2022 | 23.36 | 23.44 | 23.12 | 23.14 | 45,314 | -0.31(-1.30%) |
Jun 08, 2022 | 23.80 | 23.94 | 23.44 | 23.44 | 36,489 | -0.45(-1.90%) |
Jun 07, 2022 | 23.73 | 23.94 | 23.73 | 23.90 | 67,124 | +0.17(+0.70%) |
Jun 06, 2022 | 23.59 | 23.84 | 23.43 | 23.73 | 142,550 | +0.23(+0.99%) |
Jun 03, 2022 | 23.54 | 23.72 | 23.48 | 23.50 | 39,192 | -0.06(-0.24%) |
Jun 02, 2022 | 23.31 | 23.62 | 23.31 | 23.56 | 61,533 | +0.09(+0.40%) |
Jun 01, 2022 | 23.67 | 23.70 | 23.41 | 23.46 | 49,824 | -0.18(-0.74%) |
May 31, 2022 | 23.77 | 23.94 | 23.64 | 23.64 | 44,259 | -0.16(-0.66%) |
May 27, 2022 | 23.71 | 23.82 | 23.61 | 23.80 | 31,987 | +0.33(+1.42%) |
May 26, 2022 | 23.21 | 23.46 | 23.21 | 23.46 | 51,272 | +0.38(+1.65%) |
May 25, 2022 | 22.74 | 23.14 | 22.74 | 23.08 | 65,304 | +0.20(+0.89%) |
May 24, 2022 | 22.85 | 23.01 | 22.71 | 22.88 | 62,043 | -0.03(-0.12%) |
May 23, 2022 | 22.34 | 22.98 | 22.29 | 22.91 | 55,389 | +0.54(+2.40%) |
May 20, 2022 | 22.60 | 22.64 | 22.17 | 22.37 | 26,146 | -0.01(-0.04%) |
May 19, 2022 | 22.29 | 22.50 | 22.18 | 22.38 | 32,358 | -0.02(-0.08%) |
May 18, 2022 | 22.76 | 22.89 | 22.34 | 22.40 | 54,481 | -0.41(-1.78%) |
May 17, 2022 | 22.41 | 22.80 | 22.37 | 22.80 | 25,150 | +0.63(+2.83%) |
May 16, 2022 | 21.86 | 22.27 | 21.86 | 22.18 | 30,309 | +0.38(+1.73%) |
May 13, 2022 | 21.33 | 21.97 | 21.33 | 21.80 | 45,025 | +0.54(+2.56%) |
May 12, 2022 | 21.53 | 21.69 | 21.18 | 21.25 | 129,501 | -0.51(-2.33%) |
May 11, 2022 | 21.83 | 22.54 | 21.74 | 21.76 | 47,681 | +0.02(+0.08%) |
May 10, 2022 | 22.11 | 22.35 | 21.61 | 21.74 | 21,427 | -0.26(-1.17%) |
May 09, 2022 | 22.53 | 22.63 | 21.93 | 22.00 | 62,364 | -0.75(-3.28%) |
May 06, 2022 | 22.83 | 22.83 | 22.53 | 22.75 | 54,179 | -0.15(-0.64%) |
May 05, 2022 | 23.10 | 23.11 | 22.68 | 22.89 | 80,943 | -0.20(-0.88%) |
May 04, 2022 | 22.67 | 23.13 | 22.62 | 23.10 | 53,772 | +0.61(+2.71%) |
May 03, 2022 | 22.26 | 22.51 | 22.26 | 22.49 | 106,189 | +0.30(+1.37%) |