Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.69 | 24.14 | 23.63 | 24.07 | 536,926 | +0.48(+2.05%) |
Jul 28, 2022 | 23.26 | 23.61 | 23.01 | 23.58 | 396,295 | -0.03(-0.12%) |
Jul 27, 2022 | 23.12 | 23.63 | 23.07 | 23.61 | 453,358 | +0.42(+1.79%) |
Jul 26, 2022 | 23.14 | 23.35 | 23.08 | 23.20 | 580,642 | -0.33(-1.40%) |
Jul 25, 2022 | 23.45 | 23.61 | 23.25 | 23.53 | 653,911 | -0.02(-0.08%) |
Jul 22, 2022 | 23.93 | 24.11 | 23.37 | 23.54 | 321,008 | -0.08(-0.33%) |
Jul 21, 2022 | 23.14 | 23.64 | 23.07 | 23.62 | 404,955 | +0.06(+0.25%) |
Jul 20, 2022 | 23.59 | 23.74 | 23.35 | 23.56 | 723,323 | -0.68(-2.79%) |
Jul 19, 2022 | 23.54 | 24.40 | 23.53 | 24.24 | 699,791 | +0.81(+3.46%) |
Jul 18, 2022 | 23.50 | 23.83 | 23.34 | 23.43 | 601,474 | +0.63(+2.75%) |
Jul 15, 2022 | 22.35 | 22.83 | 22.14 | 22.80 | 528,718 | +0.39(+1.72%) |
Jul 14, 2022 | 22.50 | 22.53 | 22.03 | 22.42 | 860,481 | -0.57(-2.48%) |
Jul 13, 2022 | 22.88 | 23.12 | 22.50 | 22.98 | 504,684 | -0.18(-0.79%) |
Jul 12, 2022 | 22.80 | 23.50 | 22.80 | 23.17 | 465,198 | -0.12(-0.50%) |
Jul 11, 2022 | 23.57 | 23.59 | 23.25 | 23.28 | 419,546 | -0.37(-1.55%) |
Jul 08, 2022 | 23.57 | 23.85 | 23.41 | 23.65 | 378,624 | -0.41(-1.69%) |
Jul 07, 2022 | 23.61 | 24.10 | 23.59 | 24.06 | 573,294 | +1.06(+4.62%) |
Jul 06, 2022 | 22.83 | 23.16 | 22.75 | 22.99 | 879,909 | +0.16(+0.72%) |
Jul 05, 2022 | 22.56 | 22.84 | 22.37 | 22.83 | 797,198 | -1.77(-7.18%) |
Jul 01, 2022 | 23.95 | 24.62 | 23.82 | 24.60 | 423,872 | +0.36(+1.47%) |
Jun 30, 2022 | 23.93 | 24.36 | 23.60 | 24.24 | 519,036 | +0.14(+0.56%) |
Jun 29, 2022 | 24.60 | 24.63 | 24.07 | 24.10 | 461,103 | -0.54(-2.19%) |
Jun 28, 2022 | 25.11 | 25.30 | 24.63 | 24.64 | 880,120 | +0.54(+2.24%) |
Jun 27, 2022 | 24.14 | 24.34 | 23.90 | 24.10 | 626,685 | +0.26(+1.09%) |
Jun 24, 2022 | 23.25 | 23.86 | 23.25 | 23.84 | 535,998 | +1.28(+5.69%) |
Jun 23, 2022 | 22.48 | 22.68 | 22.22 | 22.56 | 644,383 | +0.16(+0.73%) |
Jun 22, 2022 | 22.19 | 22.78 | 22.15 | 22.40 | 1,032,763 | -1.02(-4.37%) |
Jun 21, 2022 | 23.30 | 23.54 | 23.23 | 23.42 | 642,938 | +0.67(+2.93%) |
Jun 17, 2022 | 22.93 | 23.08 | 22.68 | 22.75 | 728,507 | +0.13(+0.55%) |
Jun 16, 2022 | 22.69 | 22.82 | 22.49 | 22.63 | 763,350 | -1.02(-4.33%) |
Jun 15, 2022 | 23.51 | 23.86 | 23.05 | 23.65 | 857,869 | +1.07(+4.75%) |
Jun 14, 2022 | 22.79 | 22.98 | 22.34 | 22.58 | 1,188,799 | -0.47(-2.05%) |
Jun 13, 2022 | 23.04 | 23.48 | 22.90 | 23.05 | 731,612 | -0.60(-2.53%) |
Jun 10, 2022 | 23.93 | 23.96 | 23.38 | 23.65 | 776,254 | -1.12(-4.52%) |
Jun 09, 2022 | 25.22 | 25.27 | 24.77 | 24.77 | 488,127 | -0.73(-2.88%) |
Jun 08, 2022 | 25.40 | 25.79 | 25.36 | 25.50 | 584,075 | -0.26(-1.01%) |
Jun 07, 2022 | 25.20 | 25.76 | 25.07 | 25.76 | 711,354 | -0.11(-0.41%) |
Jun 06, 2022 | 26.02 | 26.16 | 25.73 | 25.87 | 525,879 | +0.87(+3.47%) |
Jun 03, 2022 | 25.25 | 25.33 | 24.92 | 25.00 | 249,317 | -0.54(-2.12%) |
Jun 02, 2022 | 24.91 | 25.54 | 24.83 | 25.54 | 345,124 | +0.70(+2.80%) |
Jun 01, 2022 | 25.17 | 25.22 | 24.54 | 24.85 | 490,403 | -0.63(-2.46%) |
May 31, 2022 | 25.64 | 25.76 | 25.35 | 25.48 | 848,298 | +0.12(+0.46%) |
May 27, 2022 | 25.42 | 25.42 | 25.09 | 25.36 | 320,107 | +0.59(+2.38%) |
May 26, 2022 | 24.22 | 24.82 | 24.22 | 24.77 | 469,841 | +0.56(+2.31%) |
May 25, 2022 | 23.91 | 24.37 | 23.81 | 24.21 | 518,464 | -0.70(-2.83%) |
May 24, 2022 | 24.64 | 25.01 | 24.39 | 24.92 | 557,042 | +0.06(+0.23%) |
May 23, 2022 | 24.86 | 25.00 | 24.63 | 24.86 | 525,842 | +0.29(+1.18%) |
May 20, 2022 | 24.74 | 24.80 | 23.94 | 24.57 | 650,747 | +0.62(+2.58%) |
May 19, 2022 | 23.61 | 24.09 | 23.54 | 23.95 | 578,344 | +0.32(+1.35%) |
May 18, 2022 | 24.35 | 24.44 | 23.57 | 23.63 | 435,906 | -1.19(-4.78%) |
May 17, 2022 | 24.59 | 24.93 | 24.50 | 24.82 | 813,973 | +1.48(+6.33%) |
May 16, 2022 | 23.44 | 23.52 | 22.98 | 23.34 | 839,961 | +0.29(+1.26%) |
May 13, 2022 | 22.57 | 23.05 | 22.55 | 23.05 | 479,046 | +1.23(+5.62%) |
May 12, 2022 | 21.88 | 21.92 | 21.40 | 21.83 | 718,115 | -0.16(-0.75%) |
May 11, 2022 | 22.19 | 22.76 | 21.96 | 21.99 | 1,254,829 | +0.53(+2.47%) |
May 10, 2022 | 21.68 | 21.74 | 21.08 | 21.46 | 981,049 | +0.21(+1.00%) |
May 09, 2022 | 21.76 | 21.80 | 21.19 | 21.25 | 741,843 | -0.95(-4.26%) |
May 06, 2022 | 22.65 | 22.66 | 22.02 | 22.19 | 920,196 | -0.84(-3.65%) |
May 05, 2022 | 23.86 | 23.86 | 22.87 | 23.03 | 537,513 | -1.77(-7.12%) |
May 04, 2022 | 24.34 | 24.89 | 24.01 | 24.80 | 565,370 | +0.34(+1.38%) |
May 03, 2022 | 24.74 | 24.78 | 24.33 | 24.46 | 552,293 | +0.20(+0.84%) |