Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.70 | 23.96 | 23.42 | 23.92 | 155,752 | +0.35(+1.48%) |
Jul 28, 2022 | 23.55 | 23.66 | 22.94 | 23.57 | 230,754 | +0.10(+0.44%) |
Jul 27, 2022 | 23.27 | 23.50 | 22.92 | 23.47 | 81,770 | +0.34(+1.47%) |
Jul 26, 2022 | 23.43 | 23.58 | 23.01 | 23.13 | 116,051 | -0.37(-1.57%) |
Jul 25, 2022 | 23.32 | 23.65 | 23.23 | 23.49 | 135,807 | +0.14(+0.61%) |
Jul 22, 2022 | 23.74 | 23.96 | 23.09 | 23.35 | 85,852 | -0.33(-1.40%) |
Jul 21, 2022 | 23.45 | 23.72 | 23.04 | 23.68 | 123,776 | -0.06(-0.24%) |
Jul 20, 2022 | 23.75 | 24.06 | 23.52 | 23.74 | 80,105 | -0.13(-0.55%) |
Jul 19, 2022 | 23.33 | 24.02 | 23.24 | 23.87 | 96,913 | +1.05(+4.59%) |
Jul 18, 2022 | 23.10 | 23.44 | 22.71 | 22.82 | 112,689 | -0.23(-0.98%) |
Jul 15, 2022 | 22.91 | 23.16 | 22.53 | 23.05 | 60,352 | +0.59(+2.65%) |
Jul 14, 2022 | 22.38 | 22.62 | 22.00 | 22.46 | 163,265 | -0.26(-1.16%) |
Jul 13, 2022 | 22.72 | 23.13 | 22.41 | 22.72 | 136,203 | -0.22(-0.95%) |
Jul 12, 2022 | 22.73 | 23.40 | 22.73 | 22.94 | 158,058 | +0.12(+0.54%) |
Jul 11, 2022 | 23.10 | 23.57 | 22.71 | 22.82 | 127,591 | -0.52(-2.23%) |
Jul 08, 2022 | 23.74 | 23.74 | 22.97 | 23.33 | 127,417 | -0.47(-1.98%) |
Jul 07, 2022 | 23.49 | 24.05 | 23.42 | 23.81 | 58,615 | +0.45(+1.94%) |
Jul 06, 2022 | 23.87 | 24.16 | 23.01 | 23.35 | 91,069 | -0.69(-2.87%) |
Jul 05, 2022 | 23.44 | 24.07 | 23.22 | 24.04 | 124,082 | +0.41(+1.72%) |
Jul 01, 2022 | 23.33 | 23.85 | 23.32 | 23.64 | 88,569 | +0.49(+2.12%) |
Jun 30, 2022 | 22.18 | 23.36 | 21.89 | 23.15 | 241,399 | +0.59(+2.59%) |
Jun 29, 2022 | 23.02 | 23.02 | 22.29 | 22.56 | 170,808 | -0.20(-0.87%) |
Jun 28, 2022 | 22.90 | 23.27 | 22.21 | 22.76 | 238,789 | +0.25(+1.13%) |
Jun 27, 2022 | 23.31 | 23.32 | 22.43 | 22.50 | 140,260 | -0.90(-3.83%) |
Jun 24, 2022 | 22.63 | 23.66 | 22.58 | 23.40 | 303,915 | +0.80(+3.55%) |
Jun 23, 2022 | 21.73 | 22.66 | 21.73 | 22.60 | 114,334 | +0.79(+3.64%) |
Jun 22, 2022 | 21.32 | 21.97 | 21.18 | 21.81 | 130,936 | +0.37(+1.72%) |
Jun 21, 2022 | 21.30 | 21.71 | 21.13 | 21.44 | 132,718 | +0.41(+1.93%) |
Jun 17, 2022 | 21.00 | 21.49 | 20.89 | 21.03 | 247,802 | +0.22(+1.04%) |
Jun 16, 2022 | 21.10 | 21.10 | 20.38 | 20.81 | 202,946 | -0.83(-3.84%) |
Jun 15, 2022 | 21.44 | 21.87 | 21.25 | 21.64 | 133,576 | +0.39(+1.82%) |
Jun 14, 2022 | 21.94 | 21.98 | 21.22 | 21.26 | 153,722 | -0.69(-3.14%) |
Jun 13, 2022 | 22.06 | 22.34 | 21.64 | 21.95 | 337,544 | -0.77(-3.41%) |
Jun 10, 2022 | 22.46 | 22.90 | 22.11 | 22.72 | 250,248 | -0.18(-0.78%) |
Jun 09, 2022 | 22.84 | 23.14 | 22.43 | 22.90 | 224,830 | -0.02(-0.08%) |
Jun 08, 2022 | 23.08 | 23.40 | 22.82 | 22.92 | 92,563 | -0.44(-1.90%) |
Jun 07, 2022 | 22.69 | 23.39 | 22.57 | 23.36 | 83,917 | +0.38(+1.64%) |
Jun 06, 2022 | 23.23 | 23.23 | 22.82 | 22.99 | 128,952 | +0.02(+0.08%) |
Jun 03, 2022 | 23.15 | 23.15 | 22.62 | 22.97 | 111,076 | -0.33(-1.42%) |
Jun 02, 2022 | 23.00 | 23.32 | 22.79 | 23.30 | 99,335 | +0.46(+2.03%) |
Jun 01, 2022 | 23.06 | 23.06 | 22.38 | 22.83 | 128,268 | -0.10(-0.45%) |
May 31, 2022 | 23.01 | 23.32 | 22.39 | 22.94 | 157,245 | -0.25(-1.06%) |
May 27, 2022 | 23.32 | 23.63 | 23.13 | 23.18 | 262,992 | +0.06(+0.24%) |
May 26, 2022 | 21.51 | 23.24 | 21.51 | 23.13 | 450,458 | +1.68(+7.83%) |
May 25, 2022 | 20.97 | 21.70 | 20.97 | 21.45 | 302,271 | +0.25(+1.16%) |
May 24, 2022 | 21.71 | 21.91 | 20.83 | 21.20 | 282,750 | -0.82(-3.73%) |
May 23, 2022 | 20.83 | 22.13 | 20.61 | 22.02 | 458,283 | +1.35(+6.53%) |
May 20, 2022 | 21.71 | 21.71 | 20.58 | 20.67 | 739,897 | -0.72(-3.35%) |
May 19, 2022 | 21.66 | 21.77 | 21.24 | 21.39 | 288,464 | -0.28(-1.31%) |
May 18, 2022 | 22.80 | 23.41 | 21.62 | 21.67 | 527,677 | -1.24(-5.40%) |
May 17, 2022 | 21.92 | 22.97 | 21.92 | 22.91 | 265,802 | +1.26(+5.80%) |
May 16, 2022 | 21.44 | 21.98 | 21.35 | 21.65 | 382,347 | -0.02(-0.09%) |
May 13, 2022 | 21.58 | 21.88 | 21.40 | 21.67 | 149,583 | +0.40(+1.86%) |
May 12, 2022 | 21.06 | 21.55 | 20.80 | 21.28 | 137,748 | +0.19(+0.90%) |
May 11, 2022 | 20.78 | 21.19 | 20.59 | 21.09 | 286,620 | +0.31(+1.50%) |
May 10, 2022 | 22.13 | 22.20 | 20.28 | 20.78 | 186,902 | -1.00(-4.59%) |
May 09, 2022 | 22.12 | 22.45 | 21.60 | 21.78 | 178,516 | -0.61(-2.71%) |
May 06, 2022 | 21.92 | 22.51 | 21.68 | 22.38 | 264,460 | +0.23(+1.06%) |
May 05, 2022 | 23.01 | 23.04 | 21.83 | 22.15 | 167,938 | -0.88(-3.81%) |
May 04, 2022 | 22.54 | 23.21 | 22.17 | 23.03 | 292,234 | +0.50(+2.20%) |
May 03, 2022 | 22.49 | 22.94 | 22.34 | 22.53 | 222,878 | -0.09(-0.41%) |