Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.28 | 24.77 | 24.28 | 24.30 | 55,320 | +0.26(+1.08%) |
Jul 28, 2022 | 23.84 | 24.24 | 23.44 | 24.04 | 21,018 | +0.39(+1.64%) |
Jul 27, 2022 | 23.25 | 23.77 | 23.13 | 23.66 | 62,517 | +0.48(+2.09%) |
Jul 26, 2022 | 23.22 | 23.58 | 22.97 | 23.17 | 65,516 | +0.29(+1.25%) |
Jul 25, 2022 | 22.11 | 22.96 | 22.06 | 22.89 | 77,253 | +0.92(+4.21%) |
Jul 22, 2022 | 22.26 | 22.32 | 21.73 | 21.96 | 37,832 | -0.21(-0.94%) |
Jul 21, 2022 | 22.07 | 22.17 | 21.55 | 22.17 | 37,354 | -0.20(-0.89%) |
Jul 20, 2022 | 22.01 | 22.39 | 21.85 | 22.37 | 24,211 | +0.34(+1.53%) |
Jul 19, 2022 | 21.68 | 22.13 | 21.68 | 22.03 | 70,530 | +0.60(+2.82%) |
Jul 18, 2022 | 21.38 | 21.82 | 21.38 | 21.43 | 40,903 | +0.55(+2.65%) |
Jul 15, 2022 | 20.94 | 20.96 | 20.64 | 20.87 | 62,406 | +0.34(+1.64%) |
Jul 14, 2022 | 20.16 | 20.56 | 19.48 | 20.54 | 53,172 | -0.13(-0.63%) |
Jul 13, 2022 | 20.16 | 20.86 | 20.13 | 20.67 | 32,061 | +0.35(+1.70%) |
Jul 12, 2022 | 20.41 | 20.64 | 20.12 | 20.32 | 87,389 | -0.48(-2.33%) |
Jul 11, 2022 | 20.87 | 20.92 | 20.41 | 20.80 | 75,028 | -0.14(-0.66%) |
Jul 08, 2022 | 21.22 | 21.51 | 20.80 | 20.94 | 74,156 | +0.15(+0.71%) |
Jul 07, 2022 | 19.97 | 20.96 | 19.97 | 20.80 | 88,921 | +1.00(+5.07%) |
Jul 06, 2022 | 20.16 | 20.29 | 18.95 | 19.79 | 150,306 | -0.49(-2.43%) |
Jul 05, 2022 | 20.55 | 20.55 | 19.45 | 20.29 | 83,447 | -0.61(-2.90%) |
Jul 01, 2022 | 20.46 | 20.89 | 20.04 | 20.89 | 117,335 | +0.48(+2.37%) |
Jun 30, 2022 | 20.39 | 20.75 | 20.09 | 20.41 | 59,395 | -0.25(-1.21%) |
Jun 29, 2022 | 21.50 | 21.54 | 20.59 | 20.66 | 76,540 | -0.45(-2.13%) |
Jun 28, 2022 | 21.00 | 21.65 | 20.73 | 21.11 | 85,761 | +0.53(+2.56%) |
Jun 27, 2022 | 20.09 | 20.75 | 20.09 | 20.58 | 114,950 | +0.61(+3.03%) |
Jun 24, 2022 | 19.53 | 20.29 | 19.53 | 19.97 | 80,168 | +0.56(+2.89%) |
Jun 23, 2022 | 20.02 | 20.10 | 19.00 | 19.41 | 91,734 | -0.43(-2.18%) |
Jun 22, 2022 | 20.52 | 20.52 | 19.84 | 19.84 | 84,504 | -1.23(-5.82%) |
Jun 21, 2022 | 20.37 | 21.50 | 20.37 | 21.07 | 66,660 | +1.19(+6.00%) |
Jun 17, 2022 | 20.92 | 21.10 | 19.23 | 19.88 | 135,328 | -1.05(-5.00%) |
Jun 16, 2022 | 21.82 | 21.82 | 20.74 | 20.92 | 71,790 | -1.31(-5.91%) |
Jun 15, 2022 | 23.04 | 23.34 | 22.16 | 22.24 | 61,232 | -0.54(-2.35%) |
Jun 14, 2022 | 23.80 | 24.26 | 22.57 | 22.77 | 135,298 | -0.56(-2.41%) |
Jun 13, 2022 | 24.83 | 24.83 | 23.26 | 23.34 | 62,584 | -2.10(-8.26%) |
Jun 10, 2022 | 26.23 | 26.23 | 25.19 | 25.44 | 60,622 | -0.86(-3.25%) |
Jun 09, 2022 | 26.46 | 26.70 | 26.19 | 26.29 | 68,716 | -0.31(-1.17%) |
Jun 08, 2022 | 27.20 | 27.31 | 26.53 | 26.60 | 31,781 | -0.58(-2.13%) |
Jun 07, 2022 | 26.68 | 27.18 | 26.64 | 27.18 | 110,695 | +0.50(+1.88%) |
Jun 06, 2022 | 26.78 | 26.78 | 26.49 | 26.68 | 26,694 | -0.02(-0.06%) |
Jun 03, 2022 | 26.71 | 26.74 | 26.55 | 26.70 | 21,443 | +0.00(+0.00%) |
Jun 02, 2022 | 26.54 | 26.76 | 26.19 | 26.70 | 57,946 | +0.23(+0.88%) |
Jun 01, 2022 | 25.98 | 26.59 | 25.70 | 26.46 | 71,991 | +0.61(+2.37%) |
May 31, 2022 | 26.45 | 26.55 | 25.68 | 25.85 | 60,306 | -0.18(-0.70%) |
May 27, 2022 | 25.49 | 26.13 | 25.46 | 26.03 | 77,408 | +0.67(+2.66%) |
May 26, 2022 | 25.28 | 25.62 | 25.28 | 25.36 | 62,066 | +0.33(+1.31%) |
May 25, 2022 | 24.50 | 25.17 | 24.50 | 25.03 | 79,427 | +0.73(+2.99%) |
May 24, 2022 | 24.32 | 24.43 | 23.88 | 24.30 | 50,549 | -0.04(-0.18%) |
May 23, 2022 | 24.26 | 24.63 | 23.80 | 24.35 | 71,309 | +0.43(+1.81%) |
May 20, 2022 | 24.13 | 24.36 | 23.54 | 23.92 | 98,816 | +0.03(+0.11%) |
May 19, 2022 | 22.83 | 24.18 | 22.58 | 23.89 | 64,323 | +0.63(+2.70%) |
May 18, 2022 | 24.31 | 24.32 | 22.98 | 23.26 | 40,730 | -0.67(-2.80%) |
May 17, 2022 | 23.72 | 23.93 | 23.40 | 23.93 | 44,484 | +0.74(+3.18%) |
May 16, 2022 | 22.68 | 23.39 | 22.68 | 23.19 | 37,918 | +0.79(+3.52%) |
May 13, 2022 | 21.75 | 22.61 | 21.75 | 22.40 | 73,367 | +1.20(+5.64%) |
May 12, 2022 | 21.95 | 22.00 | 21.04 | 21.21 | 166,126 | -0.68(-3.10%) |
May 11, 2022 | 22.48 | 23.70 | 21.89 | 21.89 | 52,117 | -0.51(-2.27%) |
May 10, 2022 | 23.29 | 23.90 | 21.87 | 22.40 | 50,848 | -0.65(-2.84%) |
May 09, 2022 | 24.58 | 24.64 | 22.82 | 23.05 | 90,008 | -1.75(-7.05%) |
May 06, 2022 | 24.59 | 24.96 | 23.97 | 24.80 | 40,484 | +0.33(+1.35%) |
May 05, 2022 | 25.27 | 25.27 | 23.82 | 24.47 | 57,894 | -0.64(-2.54%) |
May 04, 2022 | 24.46 | 25.32 | 24.34 | 25.10 | 55,130 | +1.03(+4.27%) |
May 03, 2022 | 23.29 | 24.29 | 23.29 | 24.08 | 29,381 | +0.78(+3.35%) |