Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.67 | 23.13 | 22.42 | 22.94 | 205,951 | +0.31(+1.39%) |
Jul 28, 2022 | 22.23 | 22.74 | 22.22 | 22.63 | 296,898 | +0.46(+2.08%) |
Jul 27, 2022 | 21.74 | 22.31 | 21.68 | 22.16 | 171,639 | +0.39(+1.80%) |
Jul 26, 2022 | 21.54 | 21.87 | 21.42 | 21.77 | 199,156 | +0.13(+0.59%) |
Jul 25, 2022 | 21.63 | 21.88 | 21.60 | 21.64 | 262,192 | +0.04(+0.18%) |
Jul 22, 2022 | 21.83 | 22.02 | 21.26 | 21.60 | 279,309 | -0.02(-0.09%) |
Jul 21, 2022 | 21.62 | 21.63 | 21.00 | 21.62 | 318,622 | +0.00(+0.00%) |
Jul 20, 2022 | 21.46 | 21.73 | 21.31 | 21.62 | 352,434 | +0.26(+1.19%) |
Jul 19, 2022 | 21.11 | 21.63 | 21.11 | 21.37 | 226,101 | +0.54(+2.59%) |
Jul 18, 2022 | 21.20 | 21.44 | 20.78 | 20.83 | 264,630 | -0.06(-0.28%) |
Jul 15, 2022 | 20.84 | 21.04 | 20.34 | 20.89 | 252,586 | +0.58(+2.85%) |
Jul 14, 2022 | 20.38 | 20.38 | 19.97 | 20.31 | 152,469 | -0.40(-1.94%) |
Jul 13, 2022 | 20.58 | 20.88 | 20.55 | 20.71 | 159,079 | -0.14(-0.66%) |
Jul 12, 2022 | 21.10 | 21.47 | 20.80 | 20.85 | 203,387 | -0.45(-2.12%) |
Jul 11, 2022 | 21.75 | 21.75 | 21.21 | 21.30 | 128,201 | -0.53(-2.43%) |
Jul 08, 2022 | 21.66 | 21.92 | 21.48 | 21.83 | 240,029 | +0.16(+0.72%) |
Jul 07, 2022 | 21.27 | 21.83 | 21.27 | 21.67 | 248,745 | +0.67(+3.18%) |
Jul 06, 2022 | 21.24 | 21.24 | 20.60 | 21.01 | 171,086 | -0.26(-1.20%) |
Jul 05, 2022 | 21.16 | 21.28 | 20.33 | 21.26 | 225,977 | -0.28(-1.28%) |
Jul 01, 2022 | 21.40 | 21.94 | 21.02 | 21.54 | 270,777 | +0.17(+0.78%) |
Jun 30, 2022 | 20.59 | 21.37 | 20.38 | 21.37 | 328,134 | +0.35(+1.68%) |
Jun 29, 2022 | 22.27 | 22.54 | 20.92 | 21.02 | 330,578 | -1.31(-5.85%) |
Jun 28, 2022 | 23.86 | 24.07 | 22.28 | 22.32 | 375,535 | -1.33(-5.63%) |
Jun 27, 2022 | 23.59 | 23.91 | 23.06 | 23.65 | 468,985 | +0.53(+2.29%) |
Jun 24, 2022 | 21.90 | 23.15 | 21.90 | 23.12 | 631,136 | +1.50(+6.93%) |
Jun 23, 2022 | 22.06 | 22.06 | 21.29 | 21.63 | 213,719 | -0.37(-1.69%) |
Jun 22, 2022 | 22.06 | 22.22 | 21.78 | 22.00 | 214,496 | -0.24(-1.06%) |
Jun 21, 2022 | 21.84 | 22.31 | 21.48 | 22.23 | 322,320 | +0.59(+2.72%) |
Jun 17, 2022 | 21.87 | 22.16 | 21.14 | 21.65 | 455,704 | -0.16(-0.72%) |
Jun 16, 2022 | 22.61 | 22.62 | 21.55 | 21.80 | 608,564 | -1.29(-5.60%) |
Jun 15, 2022 | 23.11 | 23.39 | 22.60 | 23.10 | 307,501 | +0.22(+0.94%) |
Jun 14, 2022 | 23.20 | 23.31 | 22.59 | 22.88 | 470,483 | +0.07(+0.30%) |
Jun 13, 2022 | 23.18 | 23.44 | 22.67 | 22.81 | 496,051 | -0.93(-3.92%) |
Jun 10, 2022 | 24.07 | 24.45 | 23.46 | 23.74 | 195,841 | -0.71(-2.88%) |
Jun 09, 2022 | 24.48 | 24.74 | 24.34 | 24.45 | 168,992 | -0.07(-0.28%) |
Jun 08, 2022 | 24.82 | 24.97 | 24.21 | 24.52 | 279,328 | -0.30(-1.22%) |
Jun 07, 2022 | 24.14 | 24.90 | 24.03 | 24.82 | 544,111 | +0.34(+1.40%) |
Jun 06, 2022 | 24.77 | 25.37 | 24.40 | 24.48 | 396,189 | +0.35(+1.46%) |
Jun 03, 2022 | 24.34 | 24.47 | 23.81 | 24.12 | 231,758 | -0.22(-0.89%) |
Jun 02, 2022 | 24.33 | 24.42 | 23.96 | 24.34 | 177,094 | +0.14(+0.57%) |
Jun 01, 2022 | 23.88 | 24.33 | 23.53 | 24.20 | 259,819 | +0.42(+1.77%) |
May 31, 2022 | 24.07 | 24.17 | 23.42 | 23.78 | 425,553 | -0.48(-1.98%) |
May 27, 2022 | 23.46 | 24.31 | 23.36 | 24.26 | 282,360 | +0.83(+3.55%) |
May 26, 2022 | 23.77 | 24.18 | 23.42 | 23.43 | 246,076 | -0.21(-0.87%) |
May 25, 2022 | 23.12 | 23.79 | 22.99 | 23.63 | 249,356 | +0.35(+1.51%) |
May 24, 2022 | 22.93 | 23.31 | 22.40 | 23.28 | 210,853 | +0.20(+0.85%) |
May 23, 2022 | 23.11 | 23.41 | 22.93 | 23.09 | 157,926 | +0.30(+1.33%) |
May 20, 2022 | 23.32 | 23.82 | 22.22 | 22.78 | 318,582 | -0.44(-1.90%) |
May 19, 2022 | 22.60 | 23.54 | 22.29 | 23.22 | 385,326 | +0.27(+1.19%) |
May 18, 2022 | 23.42 | 24.33 | 22.76 | 22.95 | 360,602 | -0.28(-1.22%) |
May 17, 2022 | 22.83 | 23.51 | 22.83 | 23.23 | 274,051 | +0.69(+3.04%) |
May 16, 2022 | 22.46 | 22.80 | 22.08 | 22.55 | 271,190 | +0.18(+0.79%) |
May 13, 2022 | 22.13 | 22.73 | 22.13 | 22.37 | 419,500 | +0.15(+0.66%) |
May 12, 2022 | 21.68 | 22.87 | 21.63 | 22.22 | 572,767 | +0.37(+1.70%) |
May 11, 2022 | 21.56 | 22.62 | 21.24 | 21.85 | 482,273 | +0.54(+2.53%) |
May 10, 2022 | 23.96 | 24.28 | 21.17 | 21.31 | 680,134 | -1.58(-6.89%) |
May 09, 2022 | 22.73 | 23.20 | 22.41 | 22.89 | 450,942 | -0.09(-0.38%) |
May 06, 2022 | 23.23 | 23.41 | 22.68 | 22.98 | 323,090 | -0.22(-0.93%) |
May 05, 2022 | 23.65 | 23.81 | 22.88 | 23.19 | 283,068 | -0.58(-2.43%) |
May 04, 2022 | 23.14 | 23.80 | 22.79 | 23.77 | 298,543 | +0.77(+3.36%) |
May 03, 2022 | 22.67 | 23.16 | 22.48 | 23.00 | 215,969 | +0.34(+1.51%) |