Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.06 | 24.17 | 24.05 | 24.16 | 154,214 | +0.16(+0.65%) |
Jul 28, 2022 | 23.96 | 24.02 | 23.88 | 24.00 | 139,607 | +0.25(+1.05%) |
Jul 27, 2022 | 23.61 | 23.77 | 23.61 | 23.75 | 137,043 | +0.17(+0.70%) |
Jul 26, 2022 | 23.73 | 23.73 | 23.57 | 23.58 | 185,823 | +0.01(+0.04%) |
Jul 25, 2022 | 23.57 | 23.62 | 23.56 | 23.58 | 158,723 | -0.03(-0.12%) |
Jul 22, 2022 | 23.53 | 23.63 | 23.53 | 23.60 | 129,346 | +0.18(+0.79%) |
Jul 21, 2022 | 23.29 | 23.42 | 23.29 | 23.42 | 281,608 | +0.16(+0.67%) |
Jul 20, 2022 | 23.35 | 23.39 | 23.25 | 23.26 | 207,709 | -0.06(-0.28%) |
Jul 19, 2022 | 23.33 | 23.37 | 23.30 | 23.33 | 177,676 | -0.03(-0.12%) |
Jul 18, 2022 | 23.36 | 23.37 | 23.29 | 23.35 | 90,170 | +0.02(+0.10%) |
Jul 15, 2022 | 23.23 | 23.35 | 23.23 | 23.33 | 188,755 | +0.13(+0.58%) |
Jul 14, 2022 | 23.12 | 23.25 | 23.12 | 23.20 | 101,201 | -0.07(-0.32%) |
Jul 13, 2022 | 23.19 | 23.30 | 23.15 | 23.27 | 186,879 | +0.10(+0.44%) |
Jul 12, 2022 | 23.21 | 23.26 | 23.17 | 23.17 | 192,095 | -0.01(-0.06%) |
Jul 11, 2022 | 23.20 | 23.24 | 23.17 | 23.18 | 95,370 | +0.03(+0.14%) |
Jul 08, 2022 | 23.17 | 23.17 | 23.10 | 23.15 | 121,188 | +0.02(+0.08%) |
Jul 07, 2022 | 23.23 | 23.25 | 23.13 | 23.13 | 180,405 | -0.05(-0.20%) |
Jul 06, 2022 | 23.37 | 23.37 | 23.18 | 23.18 | 120,880 | -0.21(-0.89%) |
Jul 05, 2022 | 23.47 | 23.48 | 23.35 | 23.39 | 245,069 | -0.05(-0.22%) |
Jul 01, 2022 | 23.37 | 23.47 | 23.33 | 23.44 | 100,442 | +0.34(+1.45%) |
Jun 30, 2022 | 23.12 | 23.20 | 23.09 | 23.10 | 271,284 | +0.06(+0.28%) |
Jun 29, 2022 | 23.05 | 23.14 | 22.98 | 23.04 | 184,202 | -0.04(-0.16%) |
Jun 28, 2022 | 23.13 | 23.13 | 23.05 | 23.07 | 154,953 | -0.07(-0.32%) |
Jun 27, 2022 | 23.24 | 23.27 | 23.14 | 23.15 | 187,844 | -0.15(-0.63%) |
Jun 24, 2022 | 23.26 | 23.35 | 23.26 | 23.29 | 233,106 | +0.06(+0.28%) |
Jun 23, 2022 | 23.27 | 23.32 | 23.21 | 23.23 | 333,167 | +0.06(+0.28%) |
Jun 22, 2022 | 23.17 | 23.19 | 23.13 | 23.17 | 137,076 | +0.11(+0.50%) |
Jun 21, 2022 | 23.06 | 23.11 | 23.04 | 23.05 | 147,240 | -0.07(-0.30%) |
Jun 17, 2022 | 23.10 | 23.12 | 23.01 | 23.12 | 166,786 | +0.02(+0.08%) |
Jun 16, 2022 | 22.88 | 23.17 | 22.86 | 23.10 | 381,556 | -0.08(-0.36%) |
Jun 15, 2022 | 22.94 | 23.24 | 22.91 | 23.18 | 286,118 | +0.31(+1.36%) |
Jun 14, 2022 | 23.08 | 23.09 | 22.78 | 22.87 | 276,062 | -0.35(-1.50%) |
Jun 13, 2022 | 23.33 | 23.35 | 23.13 | 23.22 | 730,273 | -0.35(-1.48%) |
Jun 10, 2022 | 23.67 | 23.67 | 23.55 | 23.57 | 138,276 | -0.13(-0.54%) |
Jun 09, 2022 | 23.69 | 23.72 | 23.65 | 23.70 | 89,638 | +0.00(+0.00%) |
Jun 08, 2022 | 23.71 | 23.73 | 23.69 | 23.70 | 129,405 | -0.02(-0.10%) |
Jun 07, 2022 | 23.70 | 23.74 | 23.69 | 23.72 | 252,875 | +0.05(+0.21%) |
Jun 06, 2022 | 23.74 | 23.75 | 23.67 | 23.67 | 136,925 | -0.14(-0.58%) |
Jun 03, 2022 | 23.68 | 23.81 | 23.66 | 23.81 | 129,016 | +0.11(+0.44%) |
Jun 02, 2022 | 23.70 | 23.72 | 23.67 | 23.70 | 141,812 | +0.08(+0.33%) |
Jun 01, 2022 | 23.73 | 23.76 | 23.62 | 23.62 | 434,577 | -0.15(-0.65%) |
May 31, 2022 | 23.87 | 23.87 | 23.77 | 23.78 | 136,497 | -0.15(-0.64%) |
May 27, 2022 | 23.90 | 23.93 | 23.90 | 23.93 | 196,688 | +0.07(+0.30%) |
May 26, 2022 | 23.85 | 23.89 | 23.80 | 23.86 | 35,297 | +0.14(+0.57%) |
May 25, 2022 | 23.74 | 23.74 | 23.69 | 23.72 | 143,951 | +0.02(+0.08%) |
May 24, 2022 | 23.62 | 23.72 | 23.62 | 23.71 | 128,001 | +0.11(+0.46%) |
May 23, 2022 | 23.63 | 23.66 | 23.58 | 23.60 | 233,461 | -0.04(-0.15%) |
May 20, 2022 | 23.61 | 23.65 | 23.60 | 23.63 | 107,159 | -0.01(-0.04%) |
May 19, 2022 | 23.77 | 23.78 | 23.59 | 23.64 | 148,052 | -0.06(-0.27%) |
May 18, 2022 | 23.63 | 23.71 | 23.63 | 23.71 | 152,456 | +0.14(+0.58%) |
May 17, 2022 | 23.63 | 23.64 | 23.56 | 23.57 | 163,465 | -0.11(-0.46%) |
May 16, 2022 | 23.71 | 23.72 | 23.66 | 23.68 | 276,364 | +0.05(+0.21%) |
May 13, 2022 | 23.55 | 23.63 | 23.50 | 23.63 | 95,192 | +0.13(+0.56%) |
May 12, 2022 | 23.62 | 23.66 | 23.50 | 23.50 | 120,726 | -0.07(-0.31%) |
May 11, 2022 | 23.39 | 23.60 | 23.36 | 23.57 | 189,542 | +0.19(+0.81%) |
May 10, 2022 | 23.45 | 23.52 | 23.37 | 23.38 | 466,673 | -0.13(-0.54%) |
May 09, 2022 | 23.54 | 23.55 | 23.48 | 23.51 | 147,518 | -0.07(-0.31%) |
May 06, 2022 | 23.59 | 23.63 | 23.50 | 23.58 | 229,725 | -0.02(-0.08%) |
May 05, 2022 | 23.68 | 23.71 | 23.53 | 23.60 | 259,019 | -0.20(-0.84%) |
May 04, 2022 | 23.60 | 23.84 | 23.52 | 23.80 | 218,591 | +0.17(+0.73%) |
May 03, 2022 | 23.71 | 23.77 | 23.61 | 23.62 | 264,209 | +0.04(+0.15%) |