Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.12 | 24.47 | 23.89 | 24.34 | 134,757 | +0.26(+1.08%) |
Jul 28, 2022 | 23.88 | 24.20 | 23.46 | 24.08 | 161,992 | +0.34(+1.43%) |
Jul 27, 2022 | 23.53 | 23.96 | 23.38 | 23.74 | 168,801 | +0.51(+2.20%) |
Jul 26, 2022 | 23.15 | 23.32 | 22.87 | 23.23 | 176,004 | +0.09(+0.39%) |
Jul 25, 2022 | 23.58 | 23.58 | 23.04 | 23.14 | 213,780 | -0.24(-1.03%) |
Jul 22, 2022 | 23.67 | 23.95 | 23.00 | 23.38 | 209,396 | -0.29(-1.23%) |
Jul 21, 2022 | 23.87 | 24.05 | 23.27 | 23.67 | 328,886 | -0.13(-0.55%) |
Jul 20, 2022 | 23.26 | 24.00 | 23.09 | 23.80 | 660,285 | +0.54(+2.32%) |
Jul 19, 2022 | 23.27 | 23.58 | 23.00 | 23.26 | 338,012 | +0.35(+1.53%) |
Jul 18, 2022 | 22.71 | 23.53 | 22.71 | 22.91 | 185,016 | +0.37(+1.64%) |
Jul 15, 2022 | 22.14 | 22.88 | 21.80 | 22.54 | 198,101 | +0.87(+4.01%) |
Jul 14, 2022 | 21.92 | 21.99 | 21.48 | 21.67 | 309,571 | -0.50(-2.26%) |
Jul 13, 2022 | 21.91 | 22.32 | 21.58 | 22.17 | 120,154 | -0.13(-0.58%) |
Jul 12, 2022 | 22.24 | 22.34 | 21.41 | 22.30 | 186,820 | +0.01(+0.04%) |
Jul 11, 2022 | 22.72 | 22.94 | 22.16 | 22.29 | 156,655 | -0.61(-2.66%) |
Jul 08, 2022 | 23.21 | 23.55 | 22.70 | 22.90 | 145,009 | -0.50(-2.14%) |
Jul 07, 2022 | 23.04 | 23.96 | 23.04 | 23.40 | 312,033 | +0.14(+0.60%) |
Jul 06, 2022 | 23.51 | 23.74 | 22.98 | 23.26 | 131,812 | -0.30(-1.27%) |
Jul 05, 2022 | 22.36 | 23.65 | 22.15 | 23.56 | 224,299 | +0.79(+3.47%) |
Jul 01, 2022 | 22.31 | 23.19 | 22.17 | 22.77 | 164,818 | +0.38(+1.70%) |
Jun 30, 2022 | 21.92 | 22.59 | 21.55 | 22.39 | 309,475 | +0.22(+0.99%) |
Jun 29, 2022 | 22.50 | 22.83 | 21.85 | 22.17 | 211,643 | -0.45(-1.99%) |
Jun 28, 2022 | 23.47 | 23.86 | 22.48 | 22.62 | 193,879 | -0.72(-3.08%) |
Jun 27, 2022 | 23.27 | 24.10 | 23.19 | 23.34 | 217,828 | +0.00(+0.00%) |
Jun 24, 2022 | 23.47 | 25.24 | 23.01 | 23.34 | 2,645,226 | +0.03(+0.13%) |
Jun 23, 2022 | 23.48 | 24.77 | 23.10 | 23.31 | 260,256 | -0.13(-0.55%) |
Jun 22, 2022 | 23.38 | 24.25 | 23.34 | 23.44 | 178,845 | -0.32(-1.35%) |
Jun 21, 2022 | 23.55 | 24.67 | 23.52 | 23.76 | 250,106 | +0.31(+1.32%) |
Jun 17, 2022 | 23.43 | 23.68 | 22.58 | 23.45 | 613,476 | +0.21(+0.90%) |
Jun 16, 2022 | 23.37 | 23.70 | 22.80 | 23.24 | 216,819 | -0.72(-3.01%) |
Jun 15, 2022 | 22.81 | 24.53 | 22.81 | 23.96 | 298,657 | +1.20(+5.27%) |
Jun 14, 2022 | 22.98 | 23.33 | 22.52 | 22.76 | 267,499 | -0.20(-0.87%) |
Jun 13, 2022 | 23.86 | 23.86 | 22.75 | 22.96 | 260,863 | -1.61(-6.55%) |
Jun 10, 2022 | 25.49 | 25.68 | 24.50 | 24.57 | 222,506 | -1.39(-5.35%) |
Jun 09, 2022 | 26.54 | 27.15 | 25.88 | 25.96 | 226,331 | -0.59(-2.22%) |
Jun 08, 2022 | 26.00 | 26.58 | 25.73 | 26.55 | 163,136 | +0.45(+1.72%) |
Jun 07, 2022 | 25.44 | 26.12 | 25.40 | 26.10 | 218,833 | +0.41(+1.60%) |
Jun 06, 2022 | 25.78 | 26.34 | 25.46 | 25.69 | 207,988 | +0.36(+1.42%) |
Jun 03, 2022 | 25.24 | 25.78 | 24.76 | 25.33 | 206,572 | -0.11(-0.43%) |
Jun 02, 2022 | 25.18 | 25.90 | 25.13 | 25.44 | 315,024 | +0.33(+1.31%) |
Jun 01, 2022 | 26.64 | 26.64 | 24.99 | 25.11 | 260,449 | -1.08(-4.12%) |
May 31, 2022 | 26.37 | 26.65 | 26.02 | 26.19 | 350,461 | -0.40(-1.50%) |
May 27, 2022 | 26.19 | 26.66 | 26.04 | 26.59 | 174,712 | +0.53(+2.03%) |
May 26, 2022 | 24.96 | 26.38 | 24.96 | 26.06 | 228,357 | +1.08(+4.32%) |
May 25, 2022 | 23.94 | 25.30 | 23.94 | 24.98 | 210,139 | +0.94(+3.91%) |
May 24, 2022 | 25.01 | 25.55 | 23.32 | 24.04 | 304,992 | -1.02(-4.07%) |
May 23, 2022 | 24.59 | 25.39 | 23.92 | 25.06 | 376,999 | +0.58(+2.37%) |
May 20, 2022 | 24.64 | 24.67 | 23.71 | 24.48 | 266,904 | +0.05(+0.20%) |
May 19, 2022 | 24.32 | 24.79 | 24.23 | 24.43 | 167,225 | +0.03(+0.12%) |
May 18, 2022 | 24.41 | 24.88 | 23.92 | 24.40 | 268,996 | -0.31(-1.25%) |
May 17, 2022 | 24.49 | 24.88 | 24.14 | 24.71 | 430,388 | +0.56(+2.32%) |
May 16, 2022 | 24.37 | 25.03 | 24.12 | 24.15 | 458,501 | -0.25(-1.02%) |
May 13, 2022 | 24.35 | 25.02 | 24.24 | 24.40 | 671,949 | +0.50(+2.09%) |
May 12, 2022 | 23.85 | 25.09 | 23.68 | 23.90 | 299,863 | -0.16(-0.67%) |
May 11, 2022 | 24.45 | 25.46 | 23.86 | 24.06 | 143,122 | -0.40(-1.64%) |
May 10, 2022 | 24.97 | 25.40 | 23.64 | 24.46 | 259,197 | -0.29(-1.17%) |
May 09, 2022 | 25.00 | 25.45 | 24.59 | 24.75 | 425,436 | -0.55(-2.17%) |
May 06, 2022 | 26.69 | 27.50 | 25.01 | 25.30 | 477,430 | -1.45(-5.42%) |
May 05, 2022 | 27.33 | 29.59 | 26.15 | 26.75 | 499,202 | -0.05(-0.19%) |
May 04, 2022 | 27.04 | 27.38 | 25.62 | 26.80 | 219,267 | +0.71(+2.72%) |
May 03, 2022 | 26.54 | 26.88 | 25.89 | 26.09 | 117,060 | -0.56(-2.10%) |