Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.31 | 23.71 | 23.13 | 23.27 | 66,257 | +0.29(+1.25%) |
Jul 28, 2022 | 22.80 | 23.27 | 22.72 | 22.98 | 68,954 | +0.20(+0.87%) |
Jul 27, 2022 | 22.16 | 22.97 | 22.17 | 22.79 | 78,925 | +0.59(+2.67%) |
Jul 26, 2022 | 22.63 | 22.72 | 22.13 | 22.19 | 55,029 | -0.45(-2.01%) |
Jul 25, 2022 | 22.56 | 22.81 | 22.41 | 22.65 | 63,083 | +0.22(+0.97%) |
Jul 22, 2022 | 22.50 | 22.59 | 22.00 | 22.43 | 74,253 | +0.15(+0.67%) |
Jul 21, 2022 | 22.16 | 22.38 | 21.44 | 22.28 | 77,108 | -0.21(-0.92%) |
Jul 20, 2022 | 22.38 | 22.61 | 22.07 | 22.49 | 101,276 | +0.17(+0.75%) |
Jul 19, 2022 | 21.59 | 22.57 | 21.59 | 22.32 | 138,582 | +1.05(+4.93%) |
Jul 18, 2022 | 21.75 | 22.21 | 21.16 | 21.27 | 125,130 | +0.00(+0.00%) |
Jul 15, 2022 | 21.26 | 21.37 | 20.59 | 21.27 | 81,690 | +0.50(+2.43%) |
Jul 14, 2022 | 20.76 | 20.84 | 20.41 | 20.77 | 53,997 | -0.38(-1.78%) |
Jul 13, 2022 | 21.02 | 21.28 | 20.66 | 21.15 | 87,383 | -0.19(-0.88%) |
Jul 12, 2022 | 21.16 | 21.85 | 21.16 | 21.33 | 100,975 | -0.04(-0.19%) |
Jul 11, 2022 | 21.47 | 21.57 | 21.02 | 21.37 | 76,707 | -0.30(-1.37%) |
Jul 08, 2022 | 21.96 | 22.06 | 21.54 | 21.67 | 85,698 | -0.22(-0.99%) |
Jul 07, 2022 | 21.51 | 22.19 | 21.48 | 21.89 | 116,525 | +0.59(+2.79%) |
Jul 06, 2022 | 21.60 | 21.60 | 20.65 | 21.29 | 114,478 | -0.46(-2.14%) |
Jul 05, 2022 | 21.88 | 22.14 | 21.29 | 21.76 | 148,015 | -0.78(-3.47%) |
Jul 01, 2022 | 22.19 | 22.70 | 21.96 | 22.54 | 69,061 | +0.16(+0.71%) |
Jun 30, 2022 | 22.05 | 22.52 | 21.78 | 22.38 | 100,483 | -0.03(-0.13%) |
Jun 29, 2022 | 22.80 | 22.80 | 22.06 | 22.41 | 60,005 | -0.31(-1.35%) |
Jun 28, 2022 | 23.67 | 23.98 | 22.56 | 22.72 | 105,307 | -0.80(-3.41%) |
Jun 27, 2022 | 23.49 | 23.80 | 23.43 | 23.52 | 67,824 | +0.11(+0.46%) |
Jun 24, 2022 | 22.32 | 23.41 | 22.06 | 23.41 | 189,590 | +1.17(+5.24%) |
Jun 23, 2022 | 22.58 | 22.99 | 21.77 | 22.24 | 76,694 | -0.45(-2.00%) |
Jun 22, 2022 | 22.24 | 22.93 | 22.16 | 22.70 | 100,110 | -0.06(-0.26%) |
Jun 21, 2022 | 22.34 | 22.96 | 21.93 | 22.76 | 134,703 | +1.01(+4.64%) |
Jun 17, 2022 | 22.69 | 22.95 | 21.51 | 21.75 | 530,665 | -1.04(-4.56%) |
Jun 16, 2022 | 24.18 | 24.18 | 22.55 | 22.79 | 157,643 | -2.20(-8.82%) |
Jun 15, 2022 | 24.86 | 25.44 | 24.72 | 24.99 | 87,563 | +0.29(+1.16%) |
Jun 14, 2022 | 24.67 | 25.00 | 24.52 | 24.70 | 73,948 | -0.05(-0.20%) |
Jun 13, 2022 | 25.49 | 25.60 | 24.60 | 24.75 | 110,073 | -1.59(-6.04%) |
Jun 10, 2022 | 26.80 | 26.80 | 25.99 | 26.35 | 78,049 | -0.96(-3.51%) |
Jun 09, 2022 | 27.39 | 27.67 | 27.19 | 27.30 | 52,266 | -0.19(-0.68%) |
Jun 08, 2022 | 27.49 | 27.70 | 27.18 | 27.49 | 66,420 | -0.17(-0.61%) |
Jun 07, 2022 | 27.17 | 27.78 | 27.16 | 27.66 | 76,591 | -0.25(-0.89%) |
Jun 06, 2022 | 27.92 | 28.27 | 27.59 | 27.91 | 76,191 | +0.21(+0.75%) |
Jun 03, 2022 | 27.81 | 27.89 | 27.34 | 27.70 | 118,417 | -0.11(-0.39%) |
Jun 02, 2022 | 27.57 | 27.97 | 27.17 | 27.81 | 110,835 | +0.61(+2.25%) |
Jun 01, 2022 | 27.12 | 27.38 | 26.53 | 27.20 | 171,117 | +0.41(+1.51%) |
May 31, 2022 | 26.42 | 26.90 | 26.30 | 26.79 | 196,292 | +0.26(+0.97%) |
May 27, 2022 | 26.12 | 26.86 | 25.95 | 26.53 | 391,135 | +0.78(+3.03%) |
May 26, 2022 | 25.20 | 26.19 | 25.03 | 25.75 | 267,299 | +1.01(+4.07%) |
May 25, 2022 | 24.45 | 25.29 | 24.45 | 24.74 | 271,100 | +0.06(+0.24%) |
May 24, 2022 | 24.63 | 25.05 | 23.93 | 24.68 | 210,928 | +0.02(+0.08%) |
May 23, 2022 | 24.65 | 25.01 | 24.22 | 24.66 | 159,099 | +0.57(+2.38%) |
May 20, 2022 | 25.53 | 25.53 | 23.46 | 24.09 | 101,697 | -1.04(-4.12%) |
May 19, 2022 | 25.49 | 26.11 | 25.11 | 25.13 | 255,711 | -0.65(-2.53%) |
May 18, 2022 | 25.80 | 26.21 | 25.55 | 25.78 | 201,348 | -0.15(-0.57%) |
May 17, 2022 | 24.85 | 26.09 | 24.84 | 25.93 | 114,130 | +1.55(+6.35%) |
May 16, 2022 | 23.87 | 24.83 | 23.81 | 24.38 | 176,789 | +0.19(+0.77%) |
May 13, 2022 | 23.93 | 24.64 | 23.66 | 24.19 | 117,166 | +0.58(+2.47%) |
May 12, 2022 | 23.72 | 24.17 | 23.25 | 23.61 | 143,957 | -0.25(-1.03%) |
May 11, 2022 | 23.08 | 24.63 | 22.94 | 23.86 | 139,543 | +0.95(+4.13%) |
May 10, 2022 | 24.31 | 24.31 | 22.70 | 22.91 | 146,831 | -1.24(-5.15%) |
May 09, 2022 | 23.68 | 24.34 | 23.46 | 24.15 | 102,387 | +0.31(+1.28%) |
May 06, 2022 | 24.20 | 25.08 | 23.65 | 23.85 | 91,381 | -1.24(-4.95%) |
May 05, 2022 | 25.60 | 25.60 | 24.64 | 25.09 | 54,085 | -0.90(-3.45%) |
May 04, 2022 | 24.95 | 26.05 | 24.95 | 25.99 | 58,512 | +1.04(+4.15%) |
May 03, 2022 | 25.10 | 25.24 | 24.83 | 24.95 | 60,113 | +0.03(+0.12%) |