Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.59 | 24.34 | 23.59 | 24.14 | 356,528 | +0.69(+2.94%) |
Jul 28, 2022 | 22.73 | 23.54 | 22.42 | 23.45 | 286,443 | +0.86(+3.81%) |
Jul 27, 2022 | 22.44 | 22.76 | 22.15 | 22.59 | 435,603 | +0.34(+1.53%) |
Jul 26, 2022 | 22.29 | 22.45 | 22.08 | 22.25 | 226,461 | -0.18(-0.80%) |
Jul 25, 2022 | 22.55 | 22.72 | 22.22 | 22.43 | 294,274 | -0.16(-0.71%) |
Jul 22, 2022 | 22.60 | 23.07 | 22.41 | 22.59 | 305,531 | +0.05(+0.22%) |
Jul 21, 2022 | 22.32 | 22.60 | 22.09 | 22.54 | 543,291 | +0.04(+0.18%) |
Jul 20, 2022 | 22.49 | 22.87 | 22.38 | 22.50 | 409,754 | +0.25(+1.12%) |
Jul 19, 2022 | 21.66 | 22.27 | 21.61 | 22.25 | 269,503 | +0.86(+4.02%) |
Jul 18, 2022 | 21.54 | 22.06 | 21.31 | 21.39 | 407,484 | -0.11(-0.51%) |
Jul 15, 2022 | 21.72 | 21.84 | 21.20 | 21.50 | 428,829 | +0.31(+1.46%) |
Jul 14, 2022 | 20.96 | 21.34 | 20.85 | 21.19 | 211,981 | -0.30(-1.40%) |
Jul 13, 2022 | 21.49 | 21.85 | 20.99 | 21.49 | 258,789 | -0.17(-0.78%) |
Jul 12, 2022 | 22.34 | 22.62 | 21.52 | 21.66 | 366,464 | -0.97(-4.29%) |
Jul 11, 2022 | 22.61 | 22.95 | 22.55 | 22.63 | 176,349 | -0.20(-0.88%) |
Jul 08, 2022 | 22.43 | 22.93 | 22.29 | 22.83 | 229,438 | +0.29(+1.29%) |
Jul 07, 2022 | 22.23 | 22.60 | 22.23 | 22.54 | 232,776 | +0.48(+2.18%) |
Jul 06, 2022 | 22.11 | 22.39 | 21.86 | 22.06 | 735,801 | -0.10(-0.45%) |
Jul 05, 2022 | 21.76 | 22.18 | 20.97 | 22.16 | 485,624 | +0.06(+0.27%) |
Jul 01, 2022 | 22.15 | 22.63 | 21.79 | 22.10 | 414,285 | -0.20(-0.90%) |
Jun 30, 2022 | 21.50 | 22.51 | 21.26 | 22.30 | 641,557 | +0.35(+1.59%) |
Jun 29, 2022 | 22.32 | 22.33 | 21.68 | 21.95 | 322,621 | -0.27(-1.22%) |
Jun 28, 2022 | 22.33 | 22.63 | 21.86 | 22.22 | 365,539 | +0.10(+0.45%) |
Jun 27, 2022 | 22.26 | 22.53 | 21.90 | 22.12 | 600,453 | -0.10(-0.45%) |
Jun 24, 2022 | 21.35 | 22.24 | 21.34 | 22.22 | 699,584 | +1.13(+5.36%) |
Jun 23, 2022 | 21.07 | 21.44 | 20.70 | 21.09 | 570,520 | -0.07(-0.33%) |
Jun 22, 2022 | 21.35 | 21.61 | 20.69 | 21.16 | 568,091 | -0.66(-3.02%) |
Jun 21, 2022 | 21.10 | 22.03 | 21.01 | 21.82 | 737,232 | +1.11(+5.36%) |
Jun 17, 2022 | 20.58 | 21.02 | 20.25 | 20.71 | 882,487 | -0.06(-0.29%) |
Jun 16, 2022 | 21.62 | 21.78 | 20.52 | 20.77 | 693,215 | -1.67(-7.44%) |
Jun 15, 2022 | 22.70 | 23.40 | 22.13 | 22.44 | 742,451 | +0.15(+0.67%) |
Jun 14, 2022 | 23.90 | 23.90 | 22.21 | 22.29 | 1,149,221 | +0.66(+3.05%) |
Jun 13, 2022 | 21.55 | 21.82 | 20.76 | 21.63 | 1,441,166 | -0.77(-3.44%) |
Jun 10, 2022 | 23.27 | 23.27 | 22.26 | 22.40 | 390,151 | -1.22(-5.17%) |
Jun 09, 2022 | 24.01 | 24.07 | 23.61 | 23.62 | 205,347 | -0.46(-1.91%) |
Jun 08, 2022 | 24.55 | 24.70 | 24.02 | 24.08 | 299,257 | -0.39(-1.59%) |
Jun 07, 2022 | 24.41 | 24.73 | 23.99 | 24.47 | 410,555 | -0.21(-0.85%) |
Jun 06, 2022 | 24.69 | 24.69 | 24.01 | 24.68 | 466,969 | +0.24(+0.98%) |
Jun 03, 2022 | 23.85 | 24.49 | 23.73 | 24.44 | 359,762 | +0.30(+1.24%) |
Jun 02, 2022 | 23.80 | 24.34 | 23.80 | 24.14 | 320,208 | +0.23(+0.96%) |
Jun 01, 2022 | 23.83 | 24.17 | 23.06 | 23.91 | 657,056 | +0.31(+1.31%) |
May 31, 2022 | 25.05 | 25.74 | 23.58 | 23.60 | 1,141,245 | -1.66(-6.57%) |
May 27, 2022 | 24.63 | 25.39 | 24.61 | 25.26 | 580,917 | +0.76(+3.10%) |
May 26, 2022 | 23.48 | 24.74 | 23.48 | 24.50 | 625,610 | +0.97(+4.12%) |
May 25, 2022 | 22.68 | 23.63 | 22.65 | 23.53 | 637,164 | +0.61(+2.66%) |
May 24, 2022 | 22.90 | 22.95 | 22.14 | 22.92 | 313,505 | -0.34(-1.46%) |
May 23, 2022 | 23.56 | 23.97 | 22.53 | 23.26 | 495,277 | -0.14(-0.60%) |
May 20, 2022 | 22.15 | 23.44 | 21.93 | 23.40 | 1,093,794 | +1.65(+7.59%) |
May 19, 2022 | 20.75 | 22.09 | 20.75 | 21.75 | 310,236 | +0.53(+2.50%) |
May 18, 2022 | 21.83 | 22.13 | 21.06 | 21.22 | 258,101 | -0.88(-3.98%) |
May 17, 2022 | 21.97 | 22.51 | 21.76 | 22.10 | 609,622 | +0.40(+1.84%) |
May 16, 2022 | 22.74 | 22.74 | 21.51 | 21.70 | 414,474 | -1.00(-4.41%) |
May 13, 2022 | 21.74 | 22.80 | 21.55 | 22.70 | 761,048 | +1.40(+6.57%) |
May 12, 2022 | 20.84 | 21.50 | 20.61 | 21.30 | 568,022 | +0.26(+1.24%) |
May 11, 2022 | 21.81 | 21.98 | 20.88 | 21.04 | 460,384 | -0.89(-4.06%) |
May 10, 2022 | 22.87 | 23.20 | 21.40 | 21.93 | 453,850 | -0.68(-3.01%) |
May 09, 2022 | 23.01 | 23.77 | 22.52 | 22.61 | 409,917 | -0.87(-3.71%) |
May 06, 2022 | 23.42 | 23.61 | 23.01 | 23.48 | 316,359 | -0.24(-1.01%) |
May 05, 2022 | 23.97 | 24.28 | 23.50 | 23.72 | 403,353 | -0.53(-2.19%) |
May 04, 2022 | 24.10 | 24.44 | 23.33 | 24.25 | 473,803 | +0.30(+1.25%) |
May 03, 2022 | 23.78 | 24.25 | 23.61 | 23.95 | 463,368 | +0.12(+0.50%) |