Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.66 | 0 | +0.38(+1.57%) | |||
Jul 28, 2022 | 24.07 | 24.28 | 24.07 | 24.28 | 8,400 | +0.33(+1.38%) |
Jul 27, 2022 | 23.67 | 23.99 | 23.67 | 23.95 | 20,847 | +0.35(+1.48%) |
Jul 26, 2022 | 23.68 | 23.69 | 23.58 | 23.60 | 4,200 | -0.08(-0.34%) |
Jul 25, 2022 | 23.61 | 23.68 | 23.56 | 23.68 | 12,800 | +0.12(+0.51%) |
Jul 22, 2022 | 23.68 | 23.68 | 23.56 | 23.56 | 200 | -0.24(-1.01%) |
Jul 21, 2022 | 23.54 | 23.80 | 23.54 | 23.80 | 6,086 | +0.17(+0.72%) |
Jul 20, 2022 | 23.39 | 23.63 | 23.32 | 23.63 | 5,134 | +0.27(+1.16%) |
Jul 19, 2022 | 23.17 | 23.38 | 23.17 | 23.36 | 6,804 | +0.54(+2.37%) |
Jul 18, 2022 | 23.03 | 23.06 | 22.81 | 22.82 | 8,722 | -0.10(-0.44%) |
Jul 15, 2022 | 22.65 | 22.95 | 22.65 | 22.92 | 7,911 | +0.27(+1.19%) |
Jul 14, 2022 | 22.63 | 22.65 | 22.46 | 22.65 | 1,000 | -0.08(-0.35%) |
Jul 13, 2022 | 22.61 | 22.73 | 22.59 | 22.73 | 3,924 | -0.16(-0.70%) |
Jul 12, 2022 | 22.99 | 22.99 | 22.89 | 22.89 | 2,093 | +0.03(+0.13%) |
Jul 11, 2022 | 22.95 | 22.95 | 22.75 | 22.86 | 9,461 | -0.13(-0.57%) |
Jul 08, 2022 | 23.08 | 23.12 | 22.99 | 22.99 | 3,532 | -0.14(-0.61%) |
Jul 07, 2022 | 23.01 | 23.13 | 23.01 | 23.13 | 2,902 | +0.42(+1.85%) |
Jul 06, 2022 | 22.79 | 22.82 | 22.71 | 22.71 | 2,005 | +0.12(+0.53%) |
Jul 05, 2022 | 22.57 | 22.59 | 22.32 | 22.59 | 6,741 | +0.06(+0.27%) |
Jul 04, 2022 | 22.56 | 22.56 | 22.48 | 22.53 | 1,140 | +0.23(+1.03%) |
Jun 30, 2022 | 22.30 | 0 | -0.25(-1.11%) | |||
Jun 29, 2022 | 22.66 | 22.66 | 22.50 | 22.55 | 4,694 | -0.16(-0.70%) |
Jun 28, 2022 | 22.95 | 22.95 | 22.71 | 22.71 | 11,530 | -0.36(-1.56%) |
Jun 27, 2022 | 22.95 | 23.07 | 22.95 | 23.07 | 1,499 | +0.10(+0.44%) |
Jun 24, 2022 | 22.82 | 22.97 | 22.82 | 22.97 | 6,510 | +0.50(+2.23%) |
Jun 23, 2022 | 22.35 | 22.47 | 22.22 | 22.47 | 36,218 | +0.20(+0.90%) |
Jun 22, 2022 | 22.26 | 22.31 | 22.26 | 22.27 | 2,985 | -0.06(-0.27%) |
Jun 21, 2022 | 22.23 | 22.40 | 22.23 | 22.33 | 1,500 | -0.04(-0.18%) |
Jun 20, 2022 | 22.34 | 22.39 | 22.34 | 22.37 | 3,928 | +0.15(+0.68%) |
Jun 17, 2022 | 22.19 | 22.29 | 22.09 | 22.22 | 3,102 | +0.43(+1.97%) |
Jun 16, 2022 | 22.10 | 22.10 | 21.75 | 21.79 | 5,511 | -1.18(-5.14%) |
Jun 15, 2022 | 22.90 | 23.08 | 22.78 | 22.97 | 10,030 | +0.29(+1.28%) |
Jun 14, 2022 | 22.82 | 22.82 | 22.52 | 22.68 | 13,786 | +0.03(+0.13%) |
Jun 13, 2022 | 23.09 | 23.09 | 22.60 | 22.65 | 8,073 | -1.00(-4.23%) |
Jun 10, 2022 | 23.82 | 23.82 | 23.55 | 23.65 | 6,170 | -0.56(-2.31%) |
Jun 09, 2022 | 24.30 | 24.32 | 24.21 | 24.21 | 1,687 | -0.11(-0.45%) |
Jun 08, 2022 | 24.29 | 24.32 | 24.22 | 24.32 | 9,153 | -0.26(-1.06%) |
Jun 07, 2022 | 24.50 | 24.58 | 24.50 | 24.58 | 1,600 | +0.12(+0.49%) |
Jun 06, 2022 | 24.64 | 24.64 | 24.39 | 24.46 | 7,001 | +0.12(+0.49%) |
Jun 03, 2022 | 24.53 | 24.53 | 24.27 | 24.34 | 8,100 | -0.17(-0.69%) |
Jun 02, 2022 | 24.31 | 24.52 | 24.31 | 24.51 | 3,550 | +0.25(+1.03%) |
Jun 01, 2022 | 24.39 | 24.39 | 24.08 | 24.26 | 6,550 | -0.13(-0.53%) |
May 31, 2022 | 24.41 | 24.53 | 24.30 | 24.39 | 25,207 | -0.26(-1.05%) |
May 30, 2022 | 24.80 | 24.80 | 24.65 | 24.65 | 317 | -0.05(-0.20%) |
May 27, 2022 | 24.40 | 24.70 | 24.40 | 24.70 | 4,843 | +0.37(+1.52%) |
May 26, 2022 | 23.99 | 24.40 | 23.99 | 24.33 | 3,700 | +0.46(+1.93%) |
May 25, 2022 | 23.77 | 23.90 | 23.69 | 23.87 | 6,800 | +0.62(+2.67%) |
May 24, 2022 | 23.24 | 23.30 | 23.12 | 23.25 | 7,298 | -0.13(-0.56%) |
May 20, 2022 | 23.38 | 0 | -0.13(-0.55%) | |||
May 19, 2022 | 23.39 | 23.71 | 23.39 | 23.51 | 5,891 | -0.11(-0.47%) |
May 18, 2022 | 24.08 | 24.08 | 23.58 | 23.62 | 9,453 | -0.82(-3.36%) |
May 17, 2022 | 24.31 | 24.44 | 24.31 | 24.44 | 3,705 | +0.69(+2.91%) |
May 16, 2022 | 23.86 | 23.97 | 23.75 | 23.75 | 4,865 | -0.31(-1.29%) |
May 13, 2022 | 24.08 | 24.17 | 23.95 | 24.06 | 16,897 | +0.53(+2.25%) |
May 12, 2022 | 23.25 | 23.60 | 23.25 | 23.53 | 5,590 | -0.01(-0.04%) |
May 11, 2022 | 23.85 | 23.85 | 23.50 | 23.54 | 5,668 | -0.28(-1.18%) |
May 10, 2022 | 24.11 | 24.12 | 23.52 | 23.82 | 13,215 | +0.02(+0.08%) |
May 09, 2022 | 24.25 | 24.25 | 23.80 | 23.80 | 13,782 | -0.55(-2.26%) |
May 06, 2022 | 24.46 | 24.64 | 24.32 | 24.35 | 6,306 | -0.34(-1.38%) |
May 05, 2022 | 25.22 | 25.22 | 24.55 | 24.69 | 5,991 | -0.62(-2.45%) |
May 04, 2022 | 24.97 | 25.33 | 24.75 | 25.31 | 3,062 | +0.37(+1.48%) |
May 03, 2022 | 24.73 | 25.03 | 24.73 | 24.94 | 7,491 | +0.30(+1.22%) |