Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.88 | 21.10 | 20.80 | 21.03 | 697,727 | +1.16(+5.86%) |
Jul 28, 2022 | 19.91 | 19.96 | 19.62 | 19.87 | 504,223 | -0.22(-1.09%) |
Jul 27, 2022 | 19.80 | 20.17 | 19.69 | 20.09 | 520,004 | +0.57(+2.92%) |
Jul 26, 2022 | 19.75 | 19.85 | 19.42 | 19.52 | 583,188 | -0.44(-2.19%) |
Jul 25, 2022 | 19.73 | 19.97 | 19.56 | 19.96 | 777,523 | +0.39(+1.97%) |
Jul 22, 2022 | 19.70 | 19.89 | 19.39 | 19.57 | 719,585 | -0.22(-1.11%) |
Jul 21, 2022 | 19.46 | 19.79 | 19.31 | 19.79 | 715,698 | +0.00(+0.00%) |
Jul 20, 2022 | 20.03 | 20.10 | 19.55 | 19.79 | 877,483 | -0.51(-2.50%) |
Jul 19, 2022 | 19.96 | 20.36 | 19.91 | 20.30 | 768,653 | +0.83(+4.27%) |
Jul 18, 2022 | 19.73 | 19.84 | 19.36 | 19.47 | 620,711 | +0.43(+2.25%) |
Jul 15, 2022 | 19.15 | 19.35 | 18.99 | 19.04 | 488,860 | +0.31(+1.64%) |
Jul 14, 2022 | 18.49 | 18.73 | 18.28 | 18.73 | 620,496 | -0.81(-4.12%) |
Jul 13, 2022 | 19.33 | 19.72 | 19.27 | 19.54 | 356,456 | +0.13(+0.68%) |
Jul 12, 2022 | 19.39 | 19.59 | 19.33 | 19.41 | 435,678 | -0.32(-1.64%) |
Jul 11, 2022 | 19.78 | 19.90 | 19.62 | 19.73 | 480,315 | -0.24(-1.18%) |
Jul 08, 2022 | 20.07 | 20.16 | 19.70 | 19.97 | 337,061 | +0.36(+1.83%) |
Jul 07, 2022 | 19.72 | 19.88 | 19.57 | 19.61 | 483,375 | +0.25(+1.31%) |
Jul 06, 2022 | 19.20 | 19.40 | 18.92 | 19.35 | 799,483 | -0.39(-2.00%) |
Jul 05, 2022 | 19.70 | 19.79 | 19.26 | 19.75 | 889,885 | -1.02(-4.93%) |
Jul 01, 2022 | 20.68 | 20.81 | 20.19 | 20.77 | 337,422 | -0.08(-0.38%) |
Jun 30, 2022 | 20.73 | 20.94 | 20.48 | 20.85 | 518,475 | -0.32(-1.49%) |
Jun 29, 2022 | 21.72 | 21.76 | 21.15 | 21.17 | 524,101 | -0.05(-0.25%) |
Jun 28, 2022 | 21.34 | 21.45 | 21.07 | 21.22 | 764,274 | +0.06(+0.29%) |
Jun 27, 2022 | 21.15 | 21.41 | 21.09 | 21.16 | 904,321 | -0.31(-1.43%) |
Jun 24, 2022 | 20.94 | 21.60 | 20.89 | 21.46 | 576,766 | +0.52(+2.47%) |
Jun 23, 2022 | 21.43 | 21.43 | 20.67 | 20.95 | 824,237 | -0.55(-2.57%) |
Jun 22, 2022 | 21.52 | 21.66 | 21.39 | 21.50 | 572,097 | -0.79(-3.54%) |
Jun 21, 2022 | 22.29 | 22.37 | 22.14 | 22.29 | 3,334,700 | +0.24(+1.07%) |
Jun 17, 2022 | 23.07 | 23.17 | 21.94 | 22.05 | 1,196,596 | -1.02(-4.44%) |
Jun 16, 2022 | 23.10 | 23.42 | 22.86 | 23.07 | 683,562 | -1.16(-4.77%) |
Jun 15, 2022 | 24.39 | 24.47 | 23.82 | 24.23 | 586,866 | +0.43(+1.80%) |
Jun 14, 2022 | 24.19 | 24.43 | 23.64 | 23.80 | 373,470 | -0.08(-0.33%) |
Jun 13, 2022 | 23.86 | 24.13 | 23.39 | 23.88 | 611,333 | -0.72(-2.92%) |
Jun 10, 2022 | 24.76 | 24.79 | 24.35 | 24.60 | 1,032,602 | -1.50(-5.74%) |
Jun 09, 2022 | 26.48 | 26.54 | 26.03 | 26.10 | 515,321 | -0.88(-3.28%) |
Jun 08, 2022 | 27.02 | 27.21 | 26.93 | 26.98 | 719,872 | -0.42(-1.53%) |
Jun 07, 2022 | 26.77 | 27.40 | 26.77 | 27.40 | 398,700 | +0.30(+1.10%) |
Jun 06, 2022 | 27.06 | 27.22 | 27.01 | 27.10 | 399,670 | +0.24(+0.88%) |
Jun 03, 2022 | 26.52 | 26.93 | 26.50 | 26.87 | 398,274 | +0.26(+0.99%) |
Jun 02, 2022 | 26.52 | 26.66 | 26.38 | 26.60 | 421,955 | +0.09(+0.33%) |
Jun 01, 2022 | 26.66 | 26.72 | 26.24 | 26.52 | 549,730 | -0.02(-0.07%) |
May 31, 2022 | 26.96 | 27.02 | 26.38 | 26.53 | 636,622 | -0.18(-0.69%) |
May 27, 2022 | 26.59 | 26.83 | 26.54 | 26.72 | 442,193 | -0.24(-0.88%) |
May 26, 2022 | 26.54 | 27.09 | 26.54 | 26.95 | 1,067,805 | +0.53(+2.02%) |
May 25, 2022 | 26.11 | 26.53 | 26.10 | 26.42 | 627,026 | +0.55(+2.13%) |
May 24, 2022 | 25.46 | 25.89 | 25.37 | 25.87 | 465,251 | +0.25(+0.99%) |
May 23, 2022 | 25.49 | 25.74 | 25.19 | 25.61 | 774,182 | +0.90(+3.64%) |
May 20, 2022 | 25.08 | 25.26 | 24.55 | 24.71 | 694,989 | -0.08(-0.31%) |
May 19, 2022 | 24.61 | 25.03 | 24.53 | 24.79 | 749,785 | +0.42(+1.70%) |
May 18, 2022 | 25.10 | 25.13 | 24.27 | 24.38 | 623,982 | -0.39(-1.58%) |
May 17, 2022 | 25.05 | 25.05 | 24.77 | 24.77 | 435,415 | +0.18(+0.72%) |
May 16, 2022 | 24.35 | 24.70 | 24.33 | 24.59 | 368,580 | +0.42(+1.72%) |
May 13, 2022 | 23.82 | 24.20 | 23.76 | 24.17 | 612,550 | +0.49(+2.08%) |
May 12, 2022 | 23.74 | 23.82 | 23.37 | 23.68 | 559,729 | -0.21(-0.89%) |
May 11, 2022 | 24.01 | 24.45 | 23.89 | 23.89 | 548,303 | +0.08(+0.36%) |
May 10, 2022 | 23.88 | 24.04 | 23.44 | 23.81 | 829,788 | +0.49(+2.11%) |
May 09, 2022 | 23.90 | 23.90 | 23.26 | 23.32 | 1,021,561 | -1.26(-5.14%) |
May 06, 2022 | 24.76 | 24.82 | 24.37 | 24.58 | 785,815 | +0.42(+1.72%) |
May 05, 2022 | 24.55 | 24.55 | 23.92 | 24.16 | 954,101 | -0.62(-2.50%) |
May 04, 2022 | 24.54 | 24.83 | 24.32 | 24.78 | 726,382 | +0.53(+2.17%) |
May 03, 2022 | 23.97 | 24.31 | 23.97 | 24.26 | 1,150,085 | +0.48(+2.03%) |