Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.88 | 21.10 | 20.81 | 21.04 | 697,481 | +1.17(+5.86%) |
Jul 28, 2022 | 19.92 | 19.96 | 19.63 | 19.88 | 504,046 | -0.22(-1.09%) |
Jul 27, 2022 | 19.81 | 20.17 | 19.69 | 20.10 | 519,821 | +0.57(+2.92%) |
Jul 26, 2022 | 19.75 | 19.86 | 19.43 | 19.53 | 582,983 | -0.44(-2.19%) |
Jul 25, 2022 | 19.74 | 19.97 | 19.57 | 19.96 | 777,249 | +0.39(+1.97%) |
Jul 22, 2022 | 19.71 | 19.89 | 19.39 | 19.58 | 719,332 | -0.22(-1.11%) |
Jul 21, 2022 | 19.46 | 19.80 | 19.32 | 19.80 | 715,446 | +0.00(+0.00%) |
Jul 20, 2022 | 20.03 | 20.11 | 19.55 | 19.80 | 877,174 | -0.51(-2.50%) |
Jul 19, 2022 | 19.96 | 20.37 | 19.92 | 20.31 | 768,383 | +0.83(+4.27%) |
Jul 18, 2022 | 19.74 | 19.85 | 19.37 | 19.47 | 620,493 | +0.43(+2.25%) |
Jul 15, 2022 | 19.16 | 19.36 | 18.99 | 19.04 | 488,687 | +0.31(+1.64%) |
Jul 14, 2022 | 18.49 | 18.74 | 18.29 | 18.74 | 620,277 | -0.81(-4.12%) |
Jul 13, 2022 | 19.33 | 19.73 | 19.27 | 19.54 | 356,331 | +0.13(+0.68%) |
Jul 12, 2022 | 19.39 | 19.59 | 19.33 | 19.41 | 435,524 | -0.32(-1.64%) |
Jul 11, 2022 | 19.79 | 19.90 | 19.62 | 19.74 | 480,146 | -0.24(-1.18%) |
Jul 08, 2022 | 20.08 | 20.17 | 19.71 | 19.97 | 336,942 | +0.36(+1.83%) |
Jul 07, 2022 | 19.73 | 19.89 | 19.58 | 19.61 | 483,205 | +0.25(+1.31%) |
Jul 06, 2022 | 19.21 | 19.40 | 18.93 | 19.36 | 799,201 | -0.39(-2.00%) |
Jul 05, 2022 | 19.71 | 19.80 | 19.26 | 19.75 | 889,572 | -1.02(-4.93%) |
Jul 01, 2022 | 20.68 | 20.81 | 20.20 | 20.78 | 337,303 | -0.08(-0.38%) |
Jun 30, 2022 | 20.73 | 20.95 | 20.49 | 20.86 | 518,292 | -0.32(-1.49%) |
Jun 29, 2022 | 21.72 | 21.77 | 21.16 | 21.17 | 523,917 | -0.05(-0.25%) |
Jun 28, 2022 | 21.35 | 21.46 | 21.08 | 21.23 | 764,005 | +0.06(+0.29%) |
Jun 27, 2022 | 21.16 | 21.42 | 21.09 | 21.16 | 904,002 | -0.31(-1.43%) |
Jun 24, 2022 | 20.95 | 21.61 | 20.89 | 21.47 | 576,563 | +0.52(+2.47%) |
Jun 23, 2022 | 21.44 | 21.44 | 20.67 | 20.95 | 823,947 | -0.55(-2.57%) |
Jun 22, 2022 | 21.53 | 21.67 | 21.40 | 21.51 | 571,896 | -0.79(-3.54%) |
Jun 21, 2022 | 22.29 | 22.38 | 22.15 | 22.29 | 3,333,526 | +0.24(+1.07%) |
Jun 17, 2022 | 23.07 | 23.18 | 21.94 | 22.06 | 1,196,175 | -1.02(-4.44%) |
Jun 16, 2022 | 23.11 | 23.42 | 22.87 | 23.08 | 683,322 | -1.16(-4.77%) |
Jun 15, 2022 | 24.40 | 24.47 | 23.83 | 24.24 | 586,660 | +0.43(+1.80%) |
Jun 14, 2022 | 24.20 | 24.44 | 23.65 | 23.81 | 373,338 | -0.08(-0.33%) |
Jun 13, 2022 | 23.87 | 24.13 | 23.40 | 23.89 | 611,117 | -0.72(-2.92%) |
Jun 10, 2022 | 24.77 | 24.80 | 24.36 | 24.61 | 1,032,238 | -1.50(-5.74%) |
Jun 09, 2022 | 26.49 | 26.55 | 26.03 | 26.10 | 515,139 | -0.88(-3.28%) |
Jun 08, 2022 | 27.02 | 27.21 | 26.94 | 26.99 | 719,618 | -0.42(-1.53%) |
Jun 07, 2022 | 26.78 | 27.41 | 26.78 | 27.41 | 398,560 | +0.30(+1.10%) |
Jun 06, 2022 | 27.07 | 27.23 | 27.02 | 27.11 | 399,529 | +0.24(+0.88%) |
Jun 03, 2022 | 26.53 | 26.94 | 26.51 | 26.88 | 398,134 | +0.26(+0.99%) |
Jun 02, 2022 | 26.53 | 26.67 | 26.39 | 26.61 | 421,806 | +0.09(+0.33%) |
Jun 01, 2022 | 26.67 | 26.73 | 26.25 | 26.53 | 549,537 | -0.02(-0.07%) |
May 31, 2022 | 26.97 | 27.03 | 26.39 | 26.54 | 636,398 | -0.18(-0.69%) |
May 27, 2022 | 26.60 | 26.84 | 26.55 | 26.73 | 442,037 | -0.24(-0.88%) |
May 26, 2022 | 26.55 | 27.09 | 26.55 | 26.96 | 1,067,429 | +0.53(+2.02%) |
May 25, 2022 | 26.12 | 26.54 | 26.11 | 26.43 | 626,806 | +0.55(+2.13%) |
May 24, 2022 | 25.47 | 25.89 | 25.38 | 25.88 | 465,087 | +0.25(+0.99%) |
May 23, 2022 | 25.50 | 25.75 | 25.20 | 25.62 | 773,909 | +0.90(+3.64%) |
May 20, 2022 | 25.09 | 25.27 | 24.56 | 24.72 | 694,744 | -0.08(-0.31%) |
May 19, 2022 | 24.62 | 25.04 | 24.54 | 24.80 | 749,521 | +0.42(+1.70%) |
May 18, 2022 | 25.11 | 25.14 | 24.28 | 24.38 | 623,762 | -0.39(-1.58%) |
May 17, 2022 | 25.06 | 25.06 | 24.77 | 24.77 | 435,262 | +0.18(+0.72%) |
May 16, 2022 | 24.36 | 24.71 | 24.34 | 24.60 | 368,451 | +0.42(+1.72%) |
May 13, 2022 | 23.82 | 24.21 | 23.76 | 24.18 | 612,334 | +0.49(+2.08%) |
May 12, 2022 | 23.75 | 23.82 | 23.37 | 23.69 | 559,532 | -0.21(-0.89%) |
May 11, 2022 | 24.02 | 24.46 | 23.90 | 23.90 | 548,110 | +0.08(+0.36%) |
May 10, 2022 | 23.88 | 24.04 | 23.45 | 23.82 | 829,495 | +0.49(+2.11%) |
May 09, 2022 | 23.91 | 23.91 | 23.26 | 23.32 | 1,021,202 | -1.26(-5.14%) |
May 06, 2022 | 24.77 | 24.83 | 24.38 | 24.59 | 785,538 | +0.42(+1.72%) |
May 05, 2022 | 24.55 | 24.55 | 23.93 | 24.17 | 953,765 | -0.62(-2.50%) |
May 04, 2022 | 24.55 | 24.84 | 24.32 | 24.79 | 726,127 | +0.53(+2.17%) |
May 03, 2022 | 23.98 | 24.32 | 23.98 | 24.27 | 1,149,680 | +0.48(+2.03%) |