Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.66 | 24.90 | 24.61 | 24.85 | 215,306 | +0.23(+0.92%) |
Jul 28, 2022 | 24.11 | 24.66 | 24.11 | 24.63 | 879,663 | +0.64(+2.65%) |
Jul 27, 2022 | 23.83 | 24.04 | 23.70 | 23.99 | 577,682 | +0.21(+0.88%) |
Jul 26, 2022 | 23.78 | 23.89 | 23.72 | 23.78 | 529,697 | -0.03(-0.12%) |
Jul 25, 2022 | 23.79 | 23.90 | 23.72 | 23.81 | 853,484 | +0.06(+0.24%) |
Jul 22, 2022 | 23.71 | 23.89 | 23.60 | 23.75 | 342,974 | +0.19(+0.80%) |
Jul 21, 2022 | 23.38 | 23.57 | 23.20 | 23.57 | 617,086 | +0.14(+0.61%) |
Jul 20, 2022 | 23.43 | 23.62 | 23.33 | 23.42 | 390,495 | +0.01(+0.04%) |
Jul 19, 2022 | 23.12 | 23.44 | 23.08 | 23.41 | 495,097 | +0.56(+2.45%) |
Jul 18, 2022 | 23.12 | 23.16 | 22.79 | 22.85 | 1,004,204 | -0.09(-0.41%) |
Jul 15, 2022 | 22.78 | 23.01 | 22.67 | 22.95 | 921,716 | +0.41(+1.81%) |
Jul 14, 2022 | 22.46 | 22.63 | 22.43 | 22.54 | 379,576 | -0.28(-1.25%) |
Jul 13, 2022 | 22.69 | 22.94 | 22.55 | 22.83 | 351,898 | -0.08(-0.33%) |
Jul 12, 2022 | 22.88 | 23.09 | 22.77 | 22.90 | 288,578 | -0.05(-0.21%) |
Jul 11, 2022 | 22.99 | 23.07 | 22.84 | 22.95 | 331,083 | -0.15(-0.66%) |
Jul 08, 2022 | 23.12 | 23.23 | 22.98 | 23.10 | 304,542 | -0.07(-0.29%) |
Jul 07, 2022 | 23.20 | 23.35 | 23.15 | 23.17 | 589,643 | +0.09(+0.37%) |
Jul 06, 2022 | 23.11 | 23.28 | 23.00 | 23.08 | 324,448 | +0.05(+0.21%) |
Jul 05, 2022 | 22.91 | 23.04 | 22.60 | 23.03 | 442,532 | -0.20(-0.86%) |
Jul 01, 2022 | 22.87 | 23.25 | 22.77 | 23.23 | 877,330 | +0.31(+1.37%) |
Jun 30, 2022 | 22.85 | 23.17 | 22.70 | 22.92 | 989,931 | -0.15(-0.66%) |
Jun 29, 2022 | 23.22 | 23.26 | 22.90 | 23.07 | 540,694 | -0.19(-0.82%) |
Jun 28, 2022 | 23.57 | 23.78 | 23.22 | 23.26 | 856,121 | -0.15(-0.65%) |
Jun 27, 2022 | 23.40 | 23.58 | 23.27 | 23.41 | 1,020,432 | +0.00(+0.00%) |
Jun 24, 2022 | 23.10 | 23.41 | 23.05 | 23.41 | 474,069 | +0.48(+2.11%) |
Jun 23, 2022 | 22.72 | 22.95 | 22.67 | 22.93 | 705,612 | +0.29(+1.30%) |
Jun 22, 2022 | 22.29 | 22.84 | 22.28 | 22.64 | 821,322 | +0.15(+0.67%) |
Jun 21, 2022 | 22.56 | 22.71 | 22.47 | 22.48 | 718,014 | +0.17(+0.76%) |
Jun 17, 2022 | 22.29 | 22.58 | 22.16 | 22.31 | 698,451 | +0.08(+0.34%) |
Jun 16, 2022 | 22.20 | 22.38 | 22.12 | 22.24 | 1,596,554 | -0.40(-1.76%) |
Jun 15, 2022 | 22.30 | 22.87 | 22.26 | 22.64 | 1,235,410 | +0.47(+2.14%) |
Jun 14, 2022 | 22.32 | 22.34 | 21.97 | 22.16 | 1,081,089 | -0.13(-0.60%) |
Jun 13, 2022 | 22.84 | 22.84 | 22.21 | 22.29 | 961,467 | -1.06(-4.55%) |
Jun 10, 2022 | 23.46 | 23.51 | 23.26 | 23.36 | 621,978 | -0.44(-1.83%) |
Jun 09, 2022 | 24.23 | 24.29 | 23.77 | 23.79 | 537,494 | -0.52(-2.12%) |
Jun 08, 2022 | 24.74 | 24.74 | 24.27 | 24.31 | 1,784,022 | -0.57(-2.27%) |
Jun 07, 2022 | 24.43 | 24.87 | 24.40 | 24.87 | 639,274 | +0.31(+1.27%) |
Jun 06, 2022 | 24.91 | 24.91 | 24.52 | 24.56 | 1,991,093 | -0.14(-0.57%) |
Jun 03, 2022 | 24.84 | 24.91 | 24.65 | 24.70 | 2,317,025 | -0.37(-1.47%) |
Jun 02, 2022 | 24.81 | 25.07 | 24.52 | 25.07 | 659,488 | +0.30(+1.22%) |
Jun 01, 2022 | 25.01 | 25.01 | 24.47 | 24.77 | 347,974 | -0.19(-0.76%) |
May 31, 2022 | 24.97 | 25.08 | 24.82 | 24.96 | 1,407,839 | -0.19(-0.75%) |
May 27, 2022 | 24.76 | 25.15 | 24.76 | 25.15 | 710,183 | +0.50(+2.03%) |
May 26, 2022 | 24.64 | 24.78 | 24.61 | 24.65 | 716,924 | +0.11(+0.46%) |
May 25, 2022 | 24.30 | 24.59 | 24.25 | 24.53 | 1,648,425 | +0.15(+0.62%) |
May 24, 2022 | 24.18 | 24.40 | 23.86 | 24.38 | 809,804 | +0.13(+0.54%) |
May 23, 2022 | 24.24 | 24.33 | 23.94 | 24.25 | 880,534 | +0.21(+0.86%) |
May 20, 2022 | 24.18 | 24.19 | 23.70 | 24.04 | 995,702 | +0.05(+0.20%) |
May 19, 2022 | 23.90 | 24.21 | 23.90 | 24.00 | 736,455 | -0.05(-0.20%) |
May 18, 2022 | 24.54 | 24.68 | 23.99 | 24.04 | 624,721 | -0.65(-2.63%) |
May 17, 2022 | 24.64 | 24.71 | 24.39 | 24.69 | 512,692 | +0.30(+1.24%) |
May 16, 2022 | 24.42 | 24.54 | 24.33 | 24.39 | 688,968 | -0.06(-0.23%) |
May 13, 2022 | 24.04 | 24.49 | 23.96 | 24.45 | 595,774 | +0.60(+2.53%) |
May 12, 2022 | 23.67 | 23.90 | 23.53 | 23.85 | 987,949 | +0.16(+0.68%) |
May 11, 2022 | 23.82 | 24.23 | 23.68 | 23.69 | 1,620,776 | -0.06(-0.24%) |
May 10, 2022 | 24.33 | 24.42 | 23.60 | 23.74 | 1,425,347 | -0.29(-1.22%) |
May 09, 2022 | 24.73 | 24.75 | 23.96 | 24.03 | 938,826 | -0.99(-3.96%) |
May 06, 2022 | 25.25 | 25.25 | 24.81 | 25.02 | 666,919 | -0.41(-1.59%) |
May 05, 2022 | 25.92 | 26.04 | 25.26 | 25.43 | 807,990 | -0.66(-2.53%) |
May 04, 2022 | 25.77 | 26.12 | 25.37 | 26.09 | 809,528 | +0.28(+1.10%) |
May 03, 2022 | 25.63 | 25.92 | 25.52 | 25.81 | 827,110 | +0.17(+0.66%) |