Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.48 | 22.99 | 22.34 | 22.90 | 52,893 | +0.19(+0.82%) |
Jul 28, 2022 | 22.55 | 22.80 | 22.04 | 22.71 | 62,451 | +0.27(+1.18%) |
Jul 27, 2022 | 21.90 | 22.62 | 21.82 | 22.45 | 92,757 | +0.95(+4.43%) |
Jul 26, 2022 | 21.73 | 21.77 | 21.41 | 21.49 | 38,130 | -0.30(-1.40%) |
Jul 25, 2022 | 21.89 | 21.89 | 21.55 | 21.80 | 44,692 | -0.18(-0.80%) |
Jul 22, 2022 | 22.48 | 22.48 | 21.79 | 21.98 | 43,555 | -0.58(-2.57%) |
Jul 21, 2022 | 22.38 | 22.55 | 21.99 | 22.55 | 42,674 | +0.37(+1.68%) |
Jul 20, 2022 | 21.65 | 22.25 | 21.47 | 22.18 | 37,016 | +0.56(+2.59%) |
Jul 19, 2022 | 21.11 | 21.71 | 21.09 | 21.62 | 48,833 | +0.93(+4.51%) |
Jul 18, 2022 | 21.17 | 21.26 | 20.62 | 20.69 | 41,075 | -0.09(-0.42%) |
Jul 15, 2022 | 20.46 | 20.79 | 20.34 | 20.78 | 36,415 | +0.51(+2.52%) |
Jul 14, 2022 | 19.90 | 20.33 | 19.56 | 20.27 | 34,630 | +0.33(+1.67%) |
Jul 13, 2022 | 19.34 | 20.02 | 19.31 | 19.93 | 29,505 | +0.15(+0.74%) |
Jul 12, 2022 | 19.94 | 20.05 | 19.66 | 19.79 | 20,733 | +0.04(+0.20%) |
Jul 11, 2022 | 20.04 | 20.04 | 19.63 | 19.75 | 32,149 | -0.50(-2.47%) |
Jul 08, 2022 | 19.92 | 20.32 | 19.82 | 20.25 | 29,113 | +0.11(+0.54%) |
Jul 07, 2022 | 19.77 | 20.20 | 19.77 | 20.14 | 42,860 | +0.85(+4.43%) |
Jul 06, 2022 | 19.29 | 19.48 | 18.97 | 19.29 | 82,162 | +0.12(+0.61%) |
Jul 05, 2022 | 18.57 | 19.17 | 18.44 | 19.17 | 53,979 | +0.20(+1.03%) |
Jul 01, 2022 | 19.46 | 19.50 | 18.79 | 18.97 | 41,617 | -0.80(-4.07%) |
Jun 30, 2022 | 19.69 | 20.00 | 19.43 | 19.78 | 53,803 | -0.17(-0.84%) |
Jun 29, 2022 | 20.18 | 20.18 | 19.74 | 19.94 | 30,717 | -0.42(-2.07%) |
Jun 28, 2022 | 21.20 | 21.30 | 20.37 | 20.37 | 33,049 | -0.56(-2.67%) |
Jun 27, 2022 | 21.23 | 21.23 | 20.87 | 20.93 | 38,870 | -0.03(-0.14%) |
Jun 24, 2022 | 20.46 | 20.98 | 20.46 | 20.95 | 30,827 | +0.87(+4.35%) |
Jun 23, 2022 | 20.12 | 20.25 | 19.81 | 20.08 | 18,735 | -0.13(-0.63%) |
Jun 22, 2022 | 20.21 | 20.49 | 20.13 | 20.21 | 41,166 | -0.27(-1.34%) |
Jun 21, 2022 | 20.36 | 20.72 | 20.36 | 20.48 | 37,572 | +0.61(+3.06%) |
Jun 17, 2022 | 19.86 | 20.04 | 19.51 | 19.87 | 43,814 | +0.03(+0.15%) |
Jun 16, 2022 | 20.52 | 20.52 | 19.58 | 19.85 | 35,115 | -1.30(-6.15%) |
Jun 15, 2022 | 21.06 | 21.30 | 20.68 | 21.15 | 23,460 | +0.41(+1.98%) |
Jun 14, 2022 | 20.78 | 20.89 | 20.52 | 20.74 | 53,810 | +0.14(+0.66%) |
Jun 13, 2022 | 21.02 | 21.25 | 20.57 | 20.60 | 151,723 | -1.24(-5.69%) |
Jun 10, 2022 | 22.33 | 22.47 | 21.83 | 21.84 | 50,192 | -0.80(-3.54%) |
Jun 09, 2022 | 23.13 | 23.43 | 22.64 | 22.64 | 22,416 | -0.67(-2.89%) |
Jun 08, 2022 | 23.75 | 23.79 | 23.17 | 23.32 | 27,387 | -0.51(-2.13%) |
Jun 07, 2022 | 23.41 | 23.87 | 23.18 | 23.83 | 35,244 | +0.24(+1.04%) |
Jun 06, 2022 | 24.12 | 24.12 | 23.53 | 23.58 | 31,999 | -0.07(-0.29%) |
Jun 03, 2022 | 23.89 | 23.89 | 23.58 | 23.65 | 12,971 | -0.67(-2.77%) |
Jun 02, 2022 | 23.54 | 24.34 | 23.54 | 24.33 | 39,088 | +0.78(+3.32%) |
Jun 01, 2022 | 24.06 | 24.06 | 23.22 | 23.54 | 32,625 | -0.31(-1.31%) |
May 31, 2022 | 24.04 | 24.08 | 23.57 | 23.86 | 26,382 | -0.19(-0.77%) |
May 27, 2022 | 23.47 | 24.05 | 23.47 | 24.04 | 25,429 | +0.93(+4.02%) |
May 26, 2022 | 22.09 | 23.17 | 22.09 | 23.11 | 18,327 | +0.92(+4.14%) |
May 25, 2022 | 21.70 | 22.34 | 21.70 | 22.19 | 19,168 | +0.42(+1.93%) |
May 24, 2022 | 21.81 | 21.90 | 21.62 | 21.77 | 18,642 | -0.55(-2.45%) |
May 23, 2022 | 22.11 | 22.37 | 21.95 | 22.32 | 44,277 | +0.07(+0.31%) |
May 20, 2022 | 22.73 | 22.73 | 21.28 | 22.25 | 58,623 | -0.04(-0.18%) |
May 19, 2022 | 22.21 | 22.82 | 22.12 | 22.29 | 38,864 | -0.16(-0.70%) |
May 18, 2022 | 23.31 | 23.46 | 22.35 | 22.45 | 30,900 | -1.21(-5.13%) |
May 17, 2022 | 23.15 | 23.66 | 23.05 | 23.66 | 44,484 | +1.12(+4.99%) |
May 16, 2022 | 22.72 | 22.86 | 22.46 | 22.54 | 31,289 | -0.39(-1.71%) |
May 13, 2022 | 22.20 | 23.01 | 22.16 | 22.93 | 77,765 | +1.11(+5.06%) |
May 12, 2022 | 21.41 | 21.94 | 21.24 | 21.82 | 57,639 | +0.12(+0.54%) |
May 11, 2022 | 22.19 | 22.60 | 21.64 | 21.70 | 42,557 | -0.68(-3.06%) |
May 10, 2022 | 22.43 | 22.70 | 21.94 | 22.39 | 107,629 | +0.55(+2.51%) |
May 09, 2022 | 22.55 | 22.72 | 21.76 | 21.84 | 60,593 | -1.11(-4.86%) |
May 06, 2022 | 22.82 | 23.48 | 22.60 | 22.96 | 31,471 | -0.21(-0.89%) |
May 05, 2022 | 23.96 | 23.96 | 22.90 | 23.16 | 17,921 | -1.21(-4.98%) |
May 04, 2022 | 23.69 | 24.37 | 22.93 | 24.37 | 33,337 | +0.90(+3.83%) |
May 03, 2022 | 23.31 | 23.62 | 23.04 | 23.47 | 36,808 | +0.19(+0.80%) |