Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.10 | 24.13 | 23.84 | 23.92 | 5,026 | -0.72(-2.91%) |
Jul 28, 2022 | 24.50 | 24.64 | 24.50 | 24.64 | 3,238 | -0.35(-1.40%) |
Jul 27, 2022 | 24.41 | 24.99 | 24.41 | 24.99 | 2,553 | +0.54(+2.20%) |
Jul 26, 2022 | 24.02 | 24.73 | 24.02 | 24.45 | 1,077 | +0.27(+1.10%) |
Jul 25, 2022 | 24.12 | 24.21 | 23.81 | 24.19 | 2,744 | -0.17(-0.68%) |
Jul 22, 2022 | 24.80 | 24.80 | 24.33 | 24.35 | 1,840 | -1.27(-4.95%) |
Jul 21, 2022 | 25.62 | 25.64 | 25.61 | 25.62 | 1,556 | -0.19(-0.72%) |
Jul 20, 2022 | 25.49 | 26.01 | 25.49 | 25.80 | 1,479 | +0.80(+3.19%) |
Jul 19, 2022 | 23.88 | 25.10 | 23.88 | 25.01 | 4,465 | +1.23(+5.18%) |
Jul 18, 2022 | 24.94 | 25.15 | 23.70 | 23.78 | 7,096 | -0.71(-2.89%) |
Jul 15, 2022 | 24.46 | 24.48 | 23.91 | 24.48 | 2,923 | +0.11(+0.45%) |
Jul 14, 2022 | 24.32 | 24.40 | 24.21 | 24.37 | 1,982 | -0.45(-1.81%) |
Jul 13, 2022 | 23.41 | 24.87 | 23.41 | 24.82 | 5,038 | +0.61(+2.53%) |
Jul 12, 2022 | 23.92 | 24.21 | 23.06 | 24.21 | 1,949 | +0.36(+1.53%) |
Jul 11, 2022 | 25.23 | 25.23 | 23.85 | 23.85 | 8,407 | -1.39(-5.52%) |
Jul 08, 2022 | 24.98 | 25.26 | 24.79 | 25.24 | 6,681 | +0.36(+1.44%) |
Jul 07, 2022 | 24.65 | 25.15 | 24.64 | 24.88 | 5,275 | +0.91(+3.81%) |
Jul 06, 2022 | 24.43 | 24.44 | 23.76 | 23.97 | 2,086 | +0.24(+1.02%) |
Jul 05, 2022 | 21.95 | 23.73 | 21.92 | 23.73 | 5,393 | +1.46(+6.57%) |
Jul 01, 2022 | 21.90 | 22.26 | 21.90 | 22.26 | 886 | +0.74(+3.45%) |
Jun 30, 2022 | 21.25 | 21.74 | 21.22 | 21.52 | 1,889 | -0.04(-0.17%) |
Jun 29, 2022 | 21.32 | 21.56 | 21.25 | 21.56 | 2,400 | +0.17(+0.82%) |
Jun 28, 2022 | 22.15 | 22.15 | 21.38 | 21.38 | 1,689 | -0.80(-3.60%) |
Jun 27, 2022 | 22.37 | 22.37 | 22.05 | 22.18 | 1,913 | -0.11(-0.51%) |
Jun 24, 2022 | 22.44 | 22.44 | 21.53 | 22.29 | 1,692 | +0.24(+1.10%) |
Jun 23, 2022 | 21.38 | 22.12 | 21.20 | 22.05 | 7,893 | +1.13(+5.38%) |
Jun 22, 2022 | 20.14 | 21.11 | 20.14 | 20.93 | 5,620 | +0.40(+1.96%) |
Jun 21, 2022 | 20.50 | 21.04 | 20.39 | 20.52 | 4,830 | +0.93(+4.73%) |
Jun 17, 2022 | 19.01 | 19.83 | 18.99 | 19.60 | 2,175 | +1.36(+7.46%) |
Jun 16, 2022 | 18.16 | 18.26 | 17.71 | 18.23 | 7,852 | -0.54(-2.87%) |
Jun 15, 2022 | 18.57 | 18.80 | 18.57 | 18.77 | 6,082 | +0.41(+2.22%) |
Jun 14, 2022 | 18.51 | 18.51 | 18.02 | 18.36 | 2,448 | +0.19(+1.03%) |
Jun 13, 2022 | 18.08 | 18.29 | 17.90 | 18.18 | 5,560 | -1.16(-6.01%) |
Jun 10, 2022 | 20.32 | 20.32 | 19.23 | 19.34 | 12,788 | -1.14(-5.55%) |
Jun 09, 2022 | 20.78 | 20.82 | 20.48 | 20.48 | 1,776 | -0.64(-3.05%) |
Jun 08, 2022 | 20.71 | 21.60 | 20.71 | 21.12 | 15,874 | +0.20(+0.95%) |
Jun 07, 2022 | 19.53 | 20.92 | 19.53 | 20.92 | 1,357 | +1.25(+6.38%) |
Jun 06, 2022 | 20.26 | 20.26 | 19.63 | 19.67 | 4,073 | -0.58(-2.85%) |
Jun 03, 2022 | 20.18 | 20.25 | 19.86 | 20.25 | 826 | +1.04(+5.40%) |
Jun 02, 2022 | 18.77 | 19.22 | 18.71 | 19.21 | 3,612 | +0.41(+2.16%) |
Jun 01, 2022 | 19.32 | 19.33 | 18.80 | 18.80 | 1,308 | -0.48(-2.48%) |
May 31, 2022 | 19.32 | 19.33 | 19.28 | 19.28 | 445 | -0.35(-1.78%) |
May 27, 2022 | 18.67 | 19.65 | 18.67 | 19.63 | 4,222 | +0.87(+4.64%) |
May 26, 2022 | 18.89 | 18.97 | 18.76 | 18.76 | 935 | +0.08(+0.43%) |
May 25, 2022 | 18.68 | 18.68 | 18.68 | 18.68 | 358 | -0.13(-0.68%) |
May 24, 2022 | 18.63 | 18.98 | 18.63 | 18.81 | 922 | -0.70(-3.61%) |
May 23, 2022 | 19.59 | 19.79 | 19.51 | 19.51 | 1,769 | -0.22(-1.13%) |
May 20, 2022 | 19.78 | 19.92 | 19.06 | 19.74 | 7,410 | +0.25(+1.26%) |
May 19, 2022 | 19.06 | 19.66 | 19.06 | 19.49 | 17,676 | +0.27(+1.43%) |
May 18, 2022 | 19.83 | 19.88 | 19.10 | 19.22 | 4,342 | -1.22(-5.97%) |
May 17, 2022 | 20.19 | 20.44 | 20.19 | 20.44 | 6,420 | +0.94(+4.79%) |
May 16, 2022 | 19.19 | 19.71 | 18.99 | 19.50 | 3,419 | +0.00(+0.00%) |
May 13, 2022 | 19.32 | 19.68 | 19.32 | 19.50 | 1,810 | +1.22(+6.65%) |
May 12, 2022 | 17.74 | 18.32 | 17.74 | 18.28 | 18,997 | +0.55(+3.12%) |
May 11, 2022 | 19.24 | 19.35 | 17.73 | 17.73 | 5,295 | -1.85(-9.44%) |
May 10, 2022 | 19.49 | 19.92 | 19.10 | 19.58 | 3,931 | +0.87(+4.64%) |
May 09, 2022 | 19.74 | 19.74 | 18.71 | 18.71 | 2,725 | -1.87(-9.07%) |
May 06, 2022 | 20.82 | 21.13 | 20.57 | 20.58 | 2,907 | -1.09(-5.03%) |
May 05, 2022 | 22.91 | 22.91 | 21.67 | 21.67 | 535 | -1.51(-6.51%) |
May 04, 2022 | 21.74 | 23.18 | 21.74 | 23.18 | 560 | +0.29(+1.25%) |
May 03, 2022 | 22.99 | 23.07 | 22.71 | 22.89 | 5,878 | -0.03(-0.12%) |