Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.12 | 24.25 | 23.82 | 23.90 | 160,954 | -0.02(-0.08%) |
Jul 28, 2022 | 23.92 | 24.02 | 23.60 | 23.92 | 268,080 | +0.02(+0.08%) |
Jul 27, 2022 | 23.86 | 24.07 | 23.81 | 23.90 | 191,457 | +0.15(+0.62%) |
Jul 26, 2022 | 23.54 | 23.80 | 23.07 | 23.75 | 319,981 | +0.16(+0.66%) |
Jul 25, 2022 | 23.62 | 24.05 | 23.43 | 23.60 | 407,027 | +0.26(+1.10%) |
Jul 22, 2022 | 23.85 | 23.85 | 23.22 | 23.34 | 228,515 | -0.34(-1.43%) |
Jul 21, 2022 | 24.45 | 24.52 | 23.47 | 23.68 | 228,292 | -0.75(-3.08%) |
Jul 20, 2022 | 24.13 | 24.59 | 24.07 | 24.43 | 251,459 | +0.09(+0.38%) |
Jul 19, 2022 | 23.87 | 24.50 | 23.68 | 24.34 | 179,741 | +0.70(+2.95%) |
Jul 18, 2022 | 23.76 | 24.01 | 23.50 | 23.64 | 183,648 | +0.13(+0.55%) |
Jul 15, 2022 | 23.39 | 23.72 | 23.22 | 23.51 | 137,567 | +0.55(+2.40%) |
Jul 14, 2022 | 22.95 | 23.13 | 22.75 | 22.96 | 142,758 | -0.39(-1.69%) |
Jul 13, 2022 | 23.71 | 23.74 | 23.28 | 23.36 | 97,266 | -0.49(-2.04%) |
Jul 12, 2022 | 23.41 | 24.02 | 23.38 | 23.85 | 123,358 | +0.35(+1.49%) |
Jul 11, 2022 | 23.53 | 23.73 | 23.42 | 23.50 | 103,123 | -0.21(-0.89%) |
Jul 08, 2022 | 23.67 | 23.71 | 23.33 | 23.71 | 91,589 | +0.15(+0.62%) |
Jul 07, 2022 | 23.88 | 24.16 | 23.33 | 23.56 | 138,512 | -0.27(-1.12%) |
Jul 06, 2022 | 23.44 | 23.85 | 23.13 | 23.83 | 167,719 | +0.17(+0.70%) |
Jul 05, 2022 | 23.40 | 23.75 | 23.05 | 23.66 | 220,035 | -0.07(-0.31%) |
Jul 01, 2022 | 22.95 | 23.84 | 22.95 | 23.74 | 147,099 | +0.62(+2.70%) |
Jun 30, 2022 | 23.06 | 23.38 | 22.85 | 23.11 | 154,191 | -0.07(-0.32%) |
Jun 29, 2022 | 23.17 | 23.45 | 22.83 | 23.18 | 216,955 | +0.28(+1.24%) |
Jun 28, 2022 | 22.95 | 23.33 | 22.85 | 22.90 | 132,318 | +0.11(+0.48%) |
Jun 27, 2022 | 23.18 | 23.35 | 22.76 | 22.79 | 160,061 | -0.22(-0.96%) |
Jun 24, 2022 | 22.52 | 23.06 | 22.50 | 23.01 | 257,856 | +0.42(+1.87%) |
Jun 23, 2022 | 22.83 | 22.92 | 22.31 | 22.59 | 142,541 | -0.19(-0.85%) |
Jun 22, 2022 | 22.45 | 22.93 | 22.45 | 22.78 | 183,311 | +0.05(+0.20%) |
Jun 21, 2022 | 22.46 | 22.77 | 22.30 | 22.73 | 351,513 | +0.62(+2.83%) |
Jun 17, 2022 | 22.23 | 22.59 | 21.88 | 22.11 | 466,428 | +0.12(+0.54%) |
Jun 16, 2022 | 22.04 | 22.18 | 21.54 | 21.99 | 227,625 | -0.32(-1.44%) |
Jun 15, 2022 | 22.50 | 22.73 | 22.15 | 22.31 | 204,431 | -0.02(-0.08%) |
Jun 14, 2022 | 22.32 | 22.55 | 22.11 | 22.33 | 136,465 | +0.03(+0.12%) |
Jun 13, 2022 | 22.40 | 22.94 | 22.04 | 22.30 | 223,542 | -0.47(-2.06%) |
Jun 10, 2022 | 22.59 | 22.92 | 22.40 | 22.77 | 242,151 | -0.11(-0.48%) |
Jun 09, 2022 | 23.31 | 23.35 | 22.84 | 22.88 | 116,132 | -0.50(-2.12%) |
Jun 08, 2022 | 23.85 | 23.85 | 23.38 | 23.38 | 122,799 | -0.69(-2.86%) |
Jun 07, 2022 | 23.72 | 24.10 | 23.59 | 24.07 | 130,852 | +0.24(+1.00%) |
Jun 06, 2022 | 23.97 | 23.98 | 23.80 | 23.83 | 284,727 | +0.07(+0.31%) |
Jun 03, 2022 | 23.87 | 24.80 | 23.65 | 23.75 | 119,067 | -0.20(-0.84%) |
Jun 02, 2022 | 23.81 | 24.01 | 23.47 | 23.96 | 111,493 | +0.28(+1.16%) |
Jun 01, 2022 | 24.04 | 24.07 | 23.31 | 23.68 | 200,614 | -0.29(-1.23%) |
May 31, 2022 | 23.96 | 24.13 | 23.57 | 23.97 | 136,415 | -0.23(-0.95%) |
May 27, 2022 | 23.61 | 24.30 | 23.61 | 24.20 | 122,063 | +0.55(+2.33%) |
May 26, 2022 | 23.06 | 23.76 | 23.06 | 23.65 | 166,083 | +0.73(+3.17%) |
May 25, 2022 | 22.82 | 23.17 | 22.75 | 22.93 | 178,558 | +0.13(+0.56%) |
May 24, 2022 | 22.83 | 22.89 | 22.33 | 22.80 | 121,684 | -0.20(-0.88%) |
May 23, 2022 | 22.50 | 23.29 | 22.32 | 23.00 | 242,066 | +0.73(+3.26%) |
May 20, 2022 | 22.25 | 22.47 | 21.82 | 22.27 | 147,139 | +0.14(+0.62%) |
May 19, 2022 | 22.41 | 22.67 | 22.13 | 22.14 | 181,096 | -0.59(-2.59%) |
May 18, 2022 | 22.86 | 23.00 | 22.61 | 22.72 | 190,072 | -0.23(-1.00%) |
May 17, 2022 | 22.54 | 23.00 | 22.40 | 22.95 | 109,059 | +0.74(+3.35%) |
May 16, 2022 | 22.37 | 23.31 | 22.09 | 22.21 | 137,120 | -0.27(-1.19%) |
May 13, 2022 | 22.63 | 22.76 | 22.37 | 22.48 | 100,800 | -0.17(-0.73%) |
May 12, 2022 | 22.65 | 22.75 | 22.17 | 22.64 | 120,342 | +0.03(+0.12%) |
May 11, 2022 | 22.67 | 23.09 | 22.50 | 22.61 | 116,487 | +0.06(+0.29%) |
May 10, 2022 | 23.08 | 23.27 | 22.34 | 22.55 | 133,245 | -0.45(-1.96%) |
May 09, 2022 | 22.70 | 23.26 | 22.70 | 23.00 | 127,793 | +0.05(+0.20%) |
May 06, 2022 | 23.01 | 23.07 | 22.61 | 22.95 | 89,284 | -0.06(-0.24%) |
May 05, 2022 | 23.24 | 23.31 | 22.69 | 23.01 | 103,806 | -0.48(-2.03%) |
May 04, 2022 | 22.82 | 23.56 | 22.69 | 23.49 | 147,219 | +0.66(+2.90%) |
May 03, 2022 | 22.45 | 23.03 | 22.25 | 22.83 | 220,896 | +0.37(+1.64%) |