Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.08 | 22.23 | 21.77 | 21.95 | 463,807 | -0.12(-0.54%) |
Jul 28, 2022 | 22.33 | 22.33 | 21.84 | 22.07 | 236,306 | -0.15(-0.67%) |
Jul 27, 2022 | 22.44 | 22.47 | 21.93 | 22.22 | 161,308 | -0.08(-0.36%) |
Jul 26, 2022 | 22.38 | 22.46 | 22.12 | 22.30 | 168,040 | +0.01(+0.04%) |
Jul 25, 2022 | 22.33 | 22.64 | 22.12 | 22.29 | 188,379 | +0.14(+0.63%) |
Jul 22, 2022 | 22.38 | 22.41 | 21.91 | 22.15 | 150,718 | -0.26(-1.15%) |
Jul 21, 2022 | 21.89 | 22.42 | 21.88 | 22.41 | 165,130 | +0.14(+0.62%) |
Jul 20, 2022 | 22.26 | 22.49 | 22.04 | 22.27 | 217,921 | +0.01(+0.04%) |
Jul 19, 2022 | 22.02 | 22.52 | 22.02 | 22.26 | 262,121 | +0.33(+1.49%) |
Jul 18, 2022 | 22.55 | 22.81 | 21.90 | 21.93 | 138,381 | -0.71(-3.15%) |
Jul 15, 2022 | 22.99 | 22.99 | 22.41 | 22.64 | 171,440 | +0.12(+0.53%) |
Jul 14, 2022 | 23.00 | 23.01 | 22.30 | 22.52 | 180,411 | -0.96(-4.10%) |
Jul 13, 2022 | 23.30 | 23.59 | 23.09 | 23.49 | 209,989 | +0.11(+0.47%) |
Jul 12, 2022 | 23.58 | 23.70 | 23.30 | 23.38 | 163,429 | -0.12(-0.51%) |
Jul 11, 2022 | 23.62 | 23.68 | 23.39 | 23.50 | 102,481 | -0.05(-0.21%) |
Jul 08, 2022 | 23.44 | 23.67 | 23.27 | 23.55 | 109,081 | +0.16(+0.68%) |
Jul 07, 2022 | 23.69 | 24.05 | 23.38 | 23.39 | 194,960 | -0.24(-1.01%) |
Jul 06, 2022 | 23.80 | 24.18 | 23.43 | 23.62 | 228,700 | -0.33(-1.37%) |
Jul 05, 2022 | 23.35 | 24.02 | 22.92 | 23.95 | 259,134 | +0.26(+1.09%) |
Jul 01, 2022 | 23.42 | 23.73 | 23.16 | 23.69 | 253,114 | +0.26(+1.10%) |
Jun 30, 2022 | 22.96 | 23.66 | 22.82 | 23.44 | 313,620 | +0.51(+2.21%) |
Jun 29, 2022 | 22.98 | 23.12 | 22.56 | 22.93 | 238,150 | +0.03(+0.13%) |
Jun 28, 2022 | 23.32 | 23.59 | 22.89 | 22.90 | 143,526 | -0.15(-0.65%) |
Jun 27, 2022 | 23.14 | 23.30 | 22.96 | 23.05 | 213,737 | -0.02(-0.09%) |
Jun 24, 2022 | 22.10 | 23.07 | 22.10 | 23.07 | 399,763 | +1.10(+5.01%) |
Jun 23, 2022 | 21.70 | 21.99 | 21.65 | 21.97 | 230,020 | +0.39(+1.79%) |
Jun 22, 2022 | 21.61 | 21.93 | 21.57 | 21.58 | 210,781 | -0.21(-0.96%) |
Jun 21, 2022 | 21.79 | 21.95 | 21.43 | 21.79 | 189,796 | +0.14(+0.64%) |
Jun 17, 2022 | 21.70 | 21.95 | 21.10 | 21.65 | 762,218 | +0.22(+1.02%) |
Jun 16, 2022 | 21.43 | 21.87 | 21.00 | 21.43 | 411,147 | -0.27(-1.23%) |
Jun 15, 2022 | 21.82 | 21.89 | 21.50 | 21.70 | 205,657 | +0.18(+0.83%) |
Jun 14, 2022 | 21.24 | 21.82 | 21.24 | 21.52 | 227,644 | +0.24(+1.12%) |
Jun 13, 2022 | 21.24 | 21.82 | 21.16 | 21.28 | 321,217 | -0.33(-1.51%) |
Jun 10, 2022 | 21.74 | 21.96 | 21.38 | 21.61 | 351,902 | -0.43(-1.93%) |
Jun 09, 2022 | 22.19 | 22.51 | 22.00 | 22.04 | 275,625 | -0.27(-1.20%) |
Jun 08, 2022 | 22.05 | 22.41 | 21.87 | 22.30 | 270,388 | +0.06(+0.27%) |
Jun 07, 2022 | 21.99 | 22.41 | 21.84 | 22.24 | 141,395 | +0.27(+1.22%) |
Jun 06, 2022 | 22.24 | 22.24 | 21.82 | 21.98 | 111,453 | -0.02(-0.09%) |
Jun 03, 2022 | 22.17 | 22.26 | 21.61 | 22.00 | 288,713 | -0.17(-0.76%) |
Jun 02, 2022 | 22.16 | 22.29 | 21.69 | 22.16 | 141,558 | +0.23(+1.04%) |
Jun 01, 2022 | 22.04 | 22.18 | 21.57 | 21.94 | 145,527 | -0.04(-0.18%) |
May 31, 2022 | 22.01 | 22.20 | 21.68 | 21.98 | 179,022 | -0.29(-1.29%) |
May 27, 2022 | 22.42 | 22.54 | 22.00 | 22.26 | 116,170 | -0.07(-0.31%) |
May 26, 2022 | 21.82 | 22.66 | 21.82 | 22.33 | 219,957 | +0.58(+2.68%) |
May 25, 2022 | 21.06 | 22.05 | 21.06 | 21.75 | 243,355 | +0.61(+2.90%) |
May 24, 2022 | 21.08 | 21.33 | 20.30 | 21.14 | 220,287 | +0.01(+0.05%) |
May 23, 2022 | 21.16 | 21.36 | 20.83 | 21.13 | 231,336 | +0.26(+1.23%) |
May 20, 2022 | 21.22 | 21.22 | 20.30 | 20.87 | 269,613 | -0.15(-0.71%) |
May 19, 2022 | 21.38 | 21.61 | 20.66 | 21.02 | 376,688 | -0.59(-2.75%) |
May 18, 2022 | 20.76 | 21.93 | 20.52 | 21.61 | 491,067 | +0.86(+4.15%) |
May 17, 2022 | 20.53 | 20.87 | 20.31 | 20.75 | 164,768 | +0.55(+2.74%) |
May 16, 2022 | 20.48 | 20.74 | 20.16 | 20.20 | 185,096 | -0.41(-1.97%) |
May 13, 2022 | 21.34 | 21.34 | 20.40 | 20.60 | 223,498 | -0.79(-3.70%) |
May 12, 2022 | 21.41 | 21.70 | 20.87 | 21.39 | 179,825 | -0.11(-0.51%) |
May 11, 2022 | 21.58 | 21.97 | 21.05 | 21.50 | 236,609 | +0.36(+1.68%) |
May 10, 2022 | 22.37 | 23.81 | 20.80 | 21.15 | 248,120 | -2.96(-12.27%) |
May 09, 2022 | 24.09 | 24.44 | 23.90 | 24.10 | 188,031 | -0.13(-0.53%) |
May 06, 2022 | 24.14 | 24.48 | 23.79 | 24.23 | 175,723 | +0.16(+0.66%) |
May 05, 2022 | 24.45 | 24.47 | 23.72 | 24.07 | 121,699 | -0.73(-2.95%) |
May 04, 2022 | 24.15 | 24.84 | 24.15 | 24.81 | 119,924 | +0.69(+2.87%) |
May 03, 2022 | 24.15 | 24.39 | 23.95 | 24.11 | 141,226 | -0.06(-0.25%) |