Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.73 | 22.66 | 21.39 | 22.61 | 1,167,867 | +0.87(+4.02%) |
Jul 28, 2022 | 21.76 | 22.46 | 21.68 | 21.74 | 573,959 | -0.09(-0.41%) |
Jul 27, 2022 | 21.77 | 21.90 | 21.54 | 21.83 | 2,024,930 | +0.51(+2.37%) |
Jul 26, 2022 | 21.76 | 21.83 | 21.25 | 21.32 | 1,266,179 | -0.64(-2.94%) |
Jul 25, 2022 | 22.42 | 22.42 | 21.81 | 21.97 | 878,769 | -0.38(-1.69%) |
Jul 22, 2022 | 22.29 | 22.61 | 22.24 | 22.35 | 1,015,464 | +0.04(+0.18%) |
Jul 21, 2022 | 22.17 | 22.57 | 22.10 | 22.31 | 1,163,928 | -0.06(-0.27%) |
Jul 20, 2022 | 21.78 | 22.56 | 21.67 | 22.36 | 519,095 | +0.61(+2.78%) |
Jul 19, 2022 | 21.58 | 21.99 | 21.53 | 21.76 | 889,072 | +0.37(+1.72%) |
Jul 18, 2022 | 21.23 | 21.88 | 21.23 | 21.39 | 452,579 | +0.35(+1.65%) |
Jul 15, 2022 | 20.81 | 21.20 | 20.75 | 21.05 | 991,926 | +0.45(+2.17%) |
Jul 14, 2022 | 20.46 | 20.96 | 20.29 | 20.60 | 801,560 | -0.28(-1.33%) |
Jul 13, 2022 | 20.76 | 21.12 | 20.50 | 20.88 | 533,420 | -0.31(-1.45%) |
Jul 12, 2022 | 21.10 | 21.68 | 21.04 | 21.18 | 502,350 | +0.04(+0.19%) |
Jul 11, 2022 | 21.56 | 21.61 | 21.03 | 21.14 | 535,478 | -0.60(-2.74%) |
Jul 08, 2022 | 21.61 | 21.98 | 21.34 | 21.74 | 585,610 | +0.04(+0.18%) |
Jul 07, 2022 | 21.83 | 21.89 | 21.51 | 21.70 | 558,512 | +0.67(+3.21%) |
Jul 06, 2022 | 21.20 | 21.67 | 20.77 | 21.03 | 587,431 | -0.40(-1.85%) |
Jul 05, 2022 | 21.33 | 21.43 | 20.89 | 21.42 | 446,999 | -0.24(-1.10%) |
Jul 01, 2022 | 20.57 | 21.79 | 20.57 | 21.66 | 771,326 | +1.26(+6.18%) |
Jun 30, 2022 | 20.59 | 20.85 | 20.12 | 20.40 | 800,970 | -0.34(-1.63%) |
Jun 29, 2022 | 20.55 | 20.89 | 20.27 | 20.74 | 620,648 | +0.05(+0.24%) |
Jun 28, 2022 | 20.99 | 21.25 | 20.63 | 20.69 | 824,752 | -0.26(-1.23%) |
Jun 27, 2022 | 21.84 | 21.94 | 20.67 | 20.95 | 771,129 | -0.79(-3.65%) |
Jun 24, 2022 | 21.19 | 21.89 | 21.03 | 21.74 | 554,397 | +0.91(+4.38%) |
Jun 23, 2022 | 20.31 | 20.86 | 20.00 | 20.83 | 696,252 | +0.65(+3.25%) |
Jun 22, 2022 | 19.84 | 20.52 | 19.84 | 20.17 | 876,235 | +0.21(+1.04%) |
Jun 21, 2022 | 20.38 | 20.66 | 19.91 | 19.96 | 944,221 | -0.15(-0.74%) |
Jun 17, 2022 | 19.80 | 20.54 | 19.77 | 20.11 | 872,314 | +0.52(+2.63%) |
Jun 16, 2022 | 19.78 | 19.94 | 19.23 | 19.60 | 1,647,682 | -0.62(-3.04%) |
Jun 15, 2022 | 19.88 | 20.36 | 19.77 | 20.21 | 944,473 | +0.59(+2.98%) |
Jun 14, 2022 | 19.98 | 20.13 | 19.51 | 19.63 | 744,436 | -0.40(-1.98%) |
Jun 13, 2022 | 20.64 | 20.94 | 19.89 | 20.02 | 812,390 | -1.15(-5.44%) |
Jun 10, 2022 | 21.75 | 21.92 | 21.11 | 21.17 | 796,575 | -1.10(-4.94%) |
Jun 09, 2022 | 22.24 | 22.56 | 21.62 | 22.28 | 883,329 | -0.10(-0.44%) |
Jun 08, 2022 | 22.96 | 23.31 | 22.09 | 22.37 | 998,927 | -0.67(-2.93%) |
Jun 07, 2022 | 22.40 | 23.14 | 22.31 | 23.05 | 935,660 | +0.39(+1.71%) |
Jun 06, 2022 | 23.13 | 23.32 | 22.23 | 22.66 | 1,674,885 | -0.56(-2.39%) |
Jun 03, 2022 | 23.04 | 23.66 | 22.85 | 23.22 | 2,231,165 | -0.10(-0.43%) |
Jun 02, 2022 | 21.78 | 23.37 | 21.49 | 23.32 | 1,223,501 | +1.38(+6.29%) |
Jun 01, 2022 | 22.47 | 23.25 | 21.86 | 21.94 | 3,409,762 | -0.61(-2.68%) |
May 31, 2022 | 22.47 | 22.88 | 22.08 | 22.54 | 2,923,402 | -0.05(-0.22%) |
May 27, 2022 | 22.36 | 23.16 | 22.33 | 22.59 | 1,376,943 | +0.23(+1.02%) |
May 26, 2022 | 22.37 | 23.37 | 22.11 | 22.36 | 1,457,725 | +0.63(+2.88%) |
May 25, 2022 | 20.64 | 21.87 | 20.64 | 21.74 | 925,730 | +0.94(+4.53%) |
May 24, 2022 | 21.41 | 21.72 | 20.25 | 20.80 | 2,072,428 | -0.78(-3.63%) |
May 23, 2022 | 20.85 | 21.81 | 20.68 | 21.58 | 1,887,793 | +0.83(+4.02%) |
May 20, 2022 | 19.84 | 20.79 | 19.84 | 20.75 | 2,761,462 | +1.14(+5.82%) |
May 19, 2022 | 19.34 | 19.90 | 19.20 | 19.61 | 1,364,746 | +0.23(+1.18%) |
May 18, 2022 | 19.50 | 20.13 | 19.06 | 19.38 | 2,204,535 | +0.03(+0.15%) |
May 17, 2022 | 19.73 | 19.92 | 18.96 | 19.35 | 2,614,983 | +0.00(+0.00%) |
May 16, 2022 | 19.37 | 19.88 | 19.26 | 19.35 | 3,378,665 | +0.20(+1.04%) |
May 13, 2022 | 21.92 | 22.46 | 19.14 | 19.15 | 5,594,704 | +0.95(+5.23%) |
May 12, 2022 | 17.87 | 18.83 | 17.53 | 18.20 | 2,194,613 | +0.32(+1.78%) |
May 11, 2022 | 17.85 | 18.81 | 17.69 | 17.88 | 1,974,345 | -0.24(-1.31%) |
May 10, 2022 | 18.08 | 18.73 | 17.44 | 18.12 | 1,660,324 | +0.36(+2.01%) |
May 09, 2022 | 19.05 | 19.17 | 17.28 | 17.76 | 2,906,949 | -1.70(-8.72%) |
May 06, 2022 | 19.84 | 19.84 | 18.45 | 19.46 | 2,641,818 | -0.39(-1.95%) |
May 05, 2022 | 21.23 | 21.23 | 18.66 | 19.84 | 5,229,167 | -1.82(-8.38%) |
May 04, 2022 | 22.62 | 22.65 | 20.76 | 21.66 | 3,349,687 | -1.06(-4.67%) |
May 03, 2022 | 22.78 | 23.03 | 22.35 | 22.72 | 2,980,710 | -0.09(-0.39%) |