Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.13 | 23.60 | 22.99 | 23.53 | 180,809 | +0.32(+1.39%) |
Jul 28, 2022 | 22.93 | 23.25 | 22.72 | 23.21 | 91,053 | +0.49(+2.15%) |
Jul 27, 2022 | 22.23 | 22.81 | 22.18 | 22.72 | 85,812 | +0.75(+3.42%) |
Jul 26, 2022 | 22.20 | 22.30 | 21.92 | 21.97 | 72,452 | -0.37(-1.66%) |
Jul 25, 2022 | 22.38 | 22.39 | 22.19 | 22.34 | 94,377 | +0.10(+0.44%) |
Jul 22, 2022 | 22.83 | 22.87 | 22.16 | 22.24 | 149,868 | -0.53(-2.32%) |
Jul 21, 2022 | 22.50 | 22.81 | 22.32 | 22.77 | 158,889 | +0.33(+1.48%) |
Jul 20, 2022 | 22.20 | 22.52 | 22.13 | 22.44 | 180,909 | +0.31(+1.41%) |
Jul 19, 2022 | 21.70 | 22.23 | 21.70 | 22.13 | 84,604 | +0.73(+3.43%) |
Jul 18, 2022 | 21.67 | 21.89 | 21.32 | 21.39 | 124,523 | +0.05(+0.23%) |
Jul 15, 2022 | 21.22 | 21.34 | 20.87 | 21.34 | 190,626 | +0.36(+1.72%) |
Jul 14, 2022 | 20.76 | 20.98 | 20.48 | 20.98 | 111,011 | -0.07(-0.32%) |
Jul 13, 2022 | 20.70 | 21.20 | 20.56 | 21.05 | 97,358 | +0.05(+0.23%) |
Jul 12, 2022 | 20.93 | 21.21 | 20.80 | 21.00 | 191,922 | +0.01(+0.05%) |
Jul 11, 2022 | 21.34 | 21.43 | 20.96 | 20.99 | 220,917 | -0.71(-3.29%) |
Jul 08, 2022 | 21.52 | 21.88 | 21.36 | 21.70 | 191,368 | +0.16(+0.73%) |
Jul 07, 2022 | 20.96 | 21.63 | 20.94 | 21.55 | 345,255 | +0.86(+4.16%) |
Jul 06, 2022 | 20.85 | 20.86 | 20.42 | 20.69 | 168,039 | -0.17(-0.80%) |
Jul 05, 2022 | 20.43 | 20.85 | 20.09 | 20.85 | 145,731 | -0.05(-0.23%) |
Jul 01, 2022 | 20.84 | 21.09 | 20.58 | 20.90 | 126,272 | -0.08(-0.37%) |
Jun 30, 2022 | 20.85 | 21.19 | 20.53 | 20.98 | 140,858 | -0.23(-1.11%) |
Jun 29, 2022 | 21.63 | 21.73 | 21.04 | 21.22 | 185,587 | -0.59(-2.70%) |
Jun 28, 2022 | 22.37 | 22.65 | 21.79 | 21.80 | 64,174 | -0.40(-1.80%) |
Jun 27, 2022 | 22.46 | 22.48 | 22.10 | 22.20 | 133,372 | +0.00(+0.00%) |
Jun 24, 2022 | 21.80 | 22.20 | 21.69 | 22.20 | 109,124 | +0.61(+2.84%) |
Jun 23, 2022 | 21.62 | 21.68 | 21.10 | 21.59 | 123,178 | +0.01(+0.04%) |
Jun 22, 2022 | 21.30 | 21.85 | 21.25 | 21.58 | 140,033 | -0.12(-0.54%) |
Jun 21, 2022 | 21.60 | 21.96 | 21.55 | 21.70 | 174,462 | +0.62(+2.95%) |
Jun 17, 2022 | 20.93 | 21.28 | 20.74 | 21.08 | 157,260 | +0.18(+0.88%) |
Jun 16, 2022 | 21.27 | 21.39 | 20.61 | 20.89 | 199,341 | -1.09(-4.96%) |
Jun 15, 2022 | 21.79 | 22.20 | 21.49 | 21.98 | 296,178 | +0.51(+2.35%) |
Jun 14, 2022 | 21.51 | 21.66 | 21.24 | 21.47 | 263,887 | +0.10(+0.46%) |
Jun 13, 2022 | 21.81 | 21.97 | 21.25 | 21.38 | 320,883 | -1.28(-5.67%) |
Jun 10, 2022 | 23.00 | 23.14 | 22.61 | 22.66 | 228,871 | -0.77(-3.28%) |
Jun 09, 2022 | 23.83 | 24.03 | 23.34 | 23.43 | 118,603 | -0.60(-2.51%) |
Jun 08, 2022 | 24.29 | 24.40 | 23.94 | 24.03 | 122,636 | -0.24(-1.00%) |
Jun 07, 2022 | 23.90 | 24.35 | 23.81 | 24.27 | 227,366 | +0.12(+0.48%) |
Jun 06, 2022 | 24.33 | 24.47 | 24.00 | 24.16 | 183,371 | +0.23(+0.98%) |
Jun 03, 2022 | 24.17 | 24.23 | 23.80 | 23.92 | 109,129 | -0.71(-2.88%) |
Jun 02, 2022 | 23.75 | 24.64 | 23.74 | 24.63 | 121,111 | +0.89(+3.77%) |
Jun 01, 2022 | 24.34 | 24.35 | 23.53 | 23.74 | 123,432 | -0.59(-2.44%) |
May 31, 2022 | 24.33 | 24.52 | 23.97 | 24.33 | 148,317 | -0.02(-0.08%) |
May 27, 2022 | 23.79 | 24.40 | 23.73 | 24.35 | 161,852 | +0.74(+3.13%) |
May 26, 2022 | 22.71 | 23.69 | 22.63 | 23.61 | 363,901 | +1.10(+4.88%) |
May 25, 2022 | 22.34 | 22.79 | 22.19 | 22.51 | 164,644 | +0.07(+0.30%) |
May 24, 2022 | 22.56 | 22.63 | 22.14 | 22.45 | 203,836 | -0.51(-2.20%) |
May 23, 2022 | 22.81 | 22.97 | 22.46 | 22.95 | 196,285 | +0.39(+1.72%) |
May 20, 2022 | 23.10 | 23.25 | 22.00 | 22.56 | 485,299 | -0.18(-0.81%) |
May 19, 2022 | 22.34 | 23.03 | 22.34 | 22.75 | 205,903 | +0.23(+1.04%) |
May 18, 2022 | 23.02 | 23.33 | 22.43 | 22.51 | 345,576 | -0.74(-3.18%) |
May 17, 2022 | 22.93 | 23.33 | 22.77 | 23.25 | 201,440 | +0.90(+4.05%) |
May 16, 2022 | 22.46 | 22.69 | 22.29 | 22.35 | 164,605 | -0.21(-0.95%) |
May 13, 2022 | 22.06 | 22.80 | 22.06 | 22.56 | 171,588 | +0.97(+4.50%) |
May 12, 2022 | 21.30 | 21.96 | 20.97 | 21.59 | 381,186 | +0.05(+0.23%) |
May 11, 2022 | 22.15 | 22.56 | 21.48 | 21.54 | 301,136 | -0.59(-2.68%) |
May 10, 2022 | 22.61 | 22.67 | 21.79 | 22.14 | 402,538 | +0.06(+0.26%) |
May 09, 2022 | 22.76 | 22.94 | 22.01 | 22.08 | 574,889 | -1.27(-5.46%) |
May 06, 2022 | 23.61 | 23.76 | 23.05 | 23.35 | 225,287 | -0.42(-1.76%) |
May 05, 2022 | 24.69 | 24.69 | 23.45 | 23.77 | 199,744 | -1.17(-4.68%) |
May 04, 2022 | 24.20 | 24.98 | 23.80 | 24.94 | 222,868 | +0.90(+3.76%) |
May 03, 2022 | 23.83 | 24.16 | 23.64 | 24.03 | 209,834 | +0.29(+1.23%) |