Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.12 | 22.40 | 22.03 | 22.40 | 99,732 | +0.18(+0.81%) |
Jul 28, 2022 | 22.04 | 22.28 | 21.89 | 22.22 | 5,545 | +0.08(+0.36%) |
Jul 27, 2022 | 21.67 | 22.19 | 21.61 | 22.14 | 9,620 | +0.85(+3.97%) |
Jul 26, 2022 | 21.68 | 21.68 | 21.26 | 21.29 | 16,206 | -0.50(-2.28%) |
Jul 25, 2022 | 21.94 | 21.94 | 21.68 | 21.79 | 8,539 | -0.16(-0.73%) |
Jul 22, 2022 | 22.30 | 22.34 | 21.86 | 21.95 | 52,434 | -0.49(-2.17%) |
Jul 21, 2022 | 22.15 | 22.44 | 22.05 | 22.44 | 7,448 | +0.34(+1.53%) |
Jul 20, 2022 | 21.75 | 22.13 | 21.67 | 22.10 | 36,296 | +0.43(+1.97%) |
Jul 19, 2022 | 21.31 | 21.67 | 21.15 | 21.67 | 7,752 | +0.60(+2.83%) |
Jul 18, 2022 | 21.33 | 21.47 | 21.05 | 21.07 | 12,254 | +0.09(+0.43%) |
Jul 15, 2022 | 20.81 | 21.00 | 20.77 | 20.98 | 14,042 | +0.43(+2.08%) |
Jul 14, 2022 | 20.50 | 20.60 | 20.23 | 20.56 | 10,893 | -0.12(-0.58%) |
Jul 13, 2022 | 20.32 | 20.82 | 20.32 | 20.68 | 8,559 | -0.04(-0.19%) |
Jul 12, 2022 | 21.02 | 21.02 | 20.69 | 20.72 | 9,099 | -0.26(-1.23%) |
Jul 11, 2022 | 21.29 | 21.29 | 20.96 | 20.97 | 14,971 | -0.62(-2.86%) |
Jul 08, 2022 | 21.42 | 21.69 | 21.35 | 21.59 | 7,679 | -0.07(-0.32%) |
Jul 07, 2022 | 21.28 | 21.69 | 21.28 | 21.66 | 6,267 | +0.55(+2.59%) |
Jul 06, 2022 | 21.06 | 21.22 | 20.91 | 21.11 | 7,471 | +0.02(+0.09%) |
Jul 05, 2022 | 20.46 | 21.10 | 20.35 | 21.09 | 22,336 | +0.31(+1.48%) |
Jul 01, 2022 | 20.64 | 20.82 | 20.45 | 20.78 | 11,066 | +0.06(+0.29%) |
Jun 30, 2022 | 20.74 | 20.96 | 20.41 | 20.73 | 22,160 | -0.31(-1.47%) |
Jun 29, 2022 | 21.11 | 21.19 | 20.54 | 21.03 | 18,392 | -0.13(-0.63%) |
Jun 28, 2022 | 21.86 | 22.01 | 21.16 | 21.17 | 37,453 | -0.63(-2.87%) |
Jun 27, 2022 | 22.11 | 22.11 | 21.75 | 21.79 | 7,797 | -0.16(-0.72%) |
Jun 24, 2022 | 21.43 | 21.95 | 21.43 | 21.95 | 8,579 | +0.83(+3.91%) |
Jun 23, 2022 | 20.91 | 21.15 | 20.76 | 21.13 | 181,228 | +0.36(+1.71%) |
Jun 22, 2022 | 20.60 | 21.11 | 20.60 | 20.77 | 19,577 | -0.16(-0.76%) |
Jun 21, 2022 | 20.80 | 21.09 | 20.75 | 20.93 | 16,003 | +0.43(+2.08%) |
Jun 17, 2022 | 20.41 | 20.62 | 20.28 | 20.50 | 10,481 | +0.32(+1.57%) |
Jun 16, 2022 | 20.41 | 20.49 | 20.15 | 20.18 | 15,068 | -0.98(-4.62%) |
Jun 15, 2022 | 20.89 | 21.36 | 20.78 | 21.16 | 31,501 | +0.46(+2.23%) |
Jun 14, 2022 | 20.80 | 20.80 | 20.53 | 20.70 | 13,389 | +0.20(+0.97%) |
Jun 13, 2022 | 20.89 | 21.04 | 20.49 | 20.50 | 28,912 | -1.19(-5.49%) |
Jun 10, 2022 | 22.07 | 22.10 | 21.65 | 21.69 | 14,746 | -0.74(-3.32%) |
Jun 09, 2022 | 22.84 | 23.07 | 22.44 | 22.44 | 13,662 | -0.69(-2.96%) |
Jun 08, 2022 | 23.06 | 23.27 | 22.98 | 23.12 | 14,507 | +0.06(+0.26%) |
Jun 07, 2022 | 22.55 | 23.14 | 22.55 | 23.06 | 26,339 | +0.21(+0.91%) |
Jun 06, 2022 | 23.07 | 23.19 | 22.77 | 22.86 | 51,723 | +0.19(+0.83%) |
Jun 03, 2022 | 22.89 | 22.95 | 22.60 | 22.67 | 12,534 | -0.59(-2.52%) |
Jun 02, 2022 | 22.41 | 23.25 | 22.41 | 23.25 | 57,425 | +0.83(+3.72%) |
Jun 01, 2022 | 22.80 | 22.94 | 22.26 | 22.42 | 15,300 | -0.14(-0.62%) |
May 31, 2022 | 22.72 | 22.77 | 22.40 | 22.56 | 21,568 | +0.03(+0.13%) |
May 27, 2022 | 22.11 | 22.54 | 22.11 | 22.53 | 88,823 | +0.61(+2.76%) |
May 26, 2022 | 21.17 | 21.97 | 20.12 | 21.92 | 30,080 | +0.70(+3.32%) |
May 25, 2022 | 20.80 | 21.36 | 20.80 | 21.22 | 26,465 | +0.33(+1.57%) |
May 24, 2022 | 21.19 | 21.19 | 20.71 | 20.89 | 22,709 | -0.74(-3.44%) |
May 23, 2022 | 21.51 | 21.68 | 21.27 | 21.63 | 21,353 | +0.22(+1.01%) |
May 20, 2022 | 21.71 | 21.76 | 20.92 | 21.42 | 28,199 | +0.01(+0.06%) |
May 19, 2022 | 21.20 | 21.68 | 21.15 | 21.41 | 13,051 | +0.06(+0.28%) |
May 18, 2022 | 22.02 | 22.09 | 21.30 | 21.35 | 23,789 | -1.01(-4.53%) |
May 17, 2022 | 22.35 | 22.44 | 21.97 | 22.36 | 29,505 | +0.62(+2.83%) |
May 16, 2022 | 21.98 | 22.02 | 21.72 | 21.74 | 45,396 | -0.34(-1.53%) |
May 13, 2022 | 21.63 | 22.16 | 21.63 | 22.08 | 23,408 | +0.87(+4.12%) |
May 12, 2022 | 20.88 | 21.51 | 20.75 | 21.21 | 26,988 | +0.11(+0.52%) |
May 11, 2022 | 21.61 | 21.92 | 21.10 | 21.10 | 20,302 | -0.58(-2.66%) |
May 10, 2022 | 21.99 | 22.04 | 21.35 | 21.67 | 24,739 | +0.20(+0.92%) |
May 09, 2022 | 22.05 | 22.12 | 21.47 | 21.48 | 24,737 | -0.99(-4.42%) |
May 06, 2022 | 22.72 | 22.90 | 22.24 | 22.47 | 23,146 | -0.42(-1.82%) |
May 05, 2022 | 23.72 | 23.72 | 22.69 | 22.88 | 49,313 | -1.27(-5.26%) |
May 04, 2022 | 23.37 | 24.17 | 23.01 | 24.16 | 26,411 | +0.69(+2.92%) |
May 03, 2022 | 23.51 | 23.67 | 23.35 | 23.47 | 15,314 | -0.03(-0.13%) |