Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.65 | 23.78 | 23.65 | 23.77 | 733 | +0.49(+2.10%) |
Jul 28, 2022 | 23.05 | 23.28 | 23.05 | 23.28 | 822 | +0.79(+3.49%) |
Jul 27, 2022 | 21.57 | 22.50 | 21.57 | 22.49 | 1,460 | +1.13(+5.31%) |
Jul 26, 2022 | 21.42 | 21.42 | 21.36 | 21.36 | 456 | -0.28(-1.27%) |
Jul 25, 2022 | 21.61 | 21.64 | 21.61 | 21.64 | 231 | +0.48(+2.27%) |
Jul 22, 2022 | 21.45 | 21.45 | 21.16 | 21.16 | 378 | -0.17(-0.79%) |
Jul 21, 2022 | 21.32 | 21.33 | 21.14 | 21.33 | 1,417 | -0.13(-0.59%) |
Jul 20, 2022 | 21.52 | 21.52 | 21.40 | 21.45 | 380 | +0.18(+0.85%) |
Jul 19, 2022 | 21.23 | 21.27 | 21.23 | 21.27 | 241 | +0.32(+1.52%) |
Jul 18, 2022 | 20.91 | 20.95 | 20.91 | 20.95 | 136 | +0.24(+1.18%) |
Jul 15, 2022 | 20.35 | 20.71 | 20.35 | 20.71 | 163 | +0.52(+2.56%) |
Jul 14, 2022 | 20.28 | 20.28 | 19.95 | 20.19 | 13,898 | -0.44(-2.13%) |
Jul 13, 2022 | 20.18 | 20.83 | 20.03 | 20.63 | 13,585 | +0.04(+0.20%) |
Jul 12, 2022 | 20.59 | 20.59 | 20.59 | 20.59 | 42 | -0.23(-1.11%) |
Jul 11, 2022 | 21.24 | 21.24 | 20.74 | 20.82 | 13,485 | -0.66(-3.09%) |
Jul 08, 2022 | 21.48 | 21.48 | 21.48 | 21.48 | 100 | -0.14(-0.64%) |
Jul 07, 2022 | 21.56 | 21.62 | 21.56 | 21.62 | 332 | +0.40(+1.88%) |
Jul 06, 2022 | 21.46 | 21.46 | 21.22 | 21.22 | 336 | -0.16(-0.76%) |
Jul 05, 2022 | 21.38 | 21.38 | 21.38 | 21.38 | 1 | -0.28(-1.28%) |
Jul 01, 2022 | 20.96 | 21.66 | 20.96 | 21.66 | 1,615 | +0.36(+1.69%) |
Jun 30, 2022 | 20.93 | 21.30 | 20.93 | 21.30 | 710 | -0.35(-1.64%) |
Jun 29, 2022 | 21.80 | 21.80 | 21.54 | 21.65 | 760 | -0.24(-1.08%) |
Jun 28, 2022 | 22.61 | 22.61 | 21.89 | 21.89 | 379 | -0.42(-1.89%) |
Jun 27, 2022 | 22.31 | 22.31 | 22.31 | 22.31 | 53 | -0.02(-0.09%) |
Jun 24, 2022 | 22.16 | 22.33 | 22.16 | 22.33 | 770 | +0.52(+2.40%) |
Jun 23, 2022 | 22.11 | 22.11 | 21.58 | 21.81 | 322 | -0.37(-1.66%) |
Jun 22, 2022 | 21.75 | 22.18 | 21.75 | 22.18 | 179 | +0.03(+0.15%) |
Jun 21, 2022 | 22.12 | 22.17 | 22.12 | 22.14 | 681 | +0.27(+1.22%) |
Jun 17, 2022 | 22.01 | 22.02 | 21.88 | 21.88 | 403 | +0.16(+0.75%) |
Jun 16, 2022 | 21.84 | 21.84 | 21.71 | 21.71 | 295 | -1.04(-4.58%) |
Jun 15, 2022 | 22.04 | 22.76 | 22.04 | 22.76 | 731 | +0.88(+4.00%) |
Jun 14, 2022 | 21.94 | 21.94 | 21.88 | 21.88 | 1,175 | -0.32(-1.43%) |
Jun 13, 2022 | 22.83 | 22.83 | 22.20 | 22.20 | 340 | -1.56(-6.58%) |
Jun 10, 2022 | 24.16 | 24.53 | 23.58 | 23.76 | 14,464 | -0.77(-3.14%) |
Jun 09, 2022 | 24.53 | 24.53 | 24.53 | 24.53 | 44 | -1.81(-6.88%) |
Jun 08, 2022 | 26.34 | 26.34 | 26.34 | 26.34 | 113 | -0.14(-0.54%) |
Jun 07, 2022 | 26.05 | 26.49 | 26.05 | 26.49 | 300 | +0.10(+0.38%) |
Jun 06, 2022 | 26.31 | 26.38 | 26.31 | 26.38 | 121 | -0.21(-0.78%) |
Jun 03, 2022 | 26.60 | 26.85 | 26.59 | 26.59 | 716 | -0.44(-1.63%) |
Jun 02, 2022 | 27.03 | 27.04 | 27.03 | 27.03 | 452 | +0.96(+3.69%) |
Jun 01, 2022 | 25.96 | 26.17 | 25.96 | 26.07 | 1,473 | -0.41(-1.55%) |
May 31, 2022 | 27.33 | 27.33 | 26.32 | 26.48 | 3,774 | -0.24(-0.89%) |
May 27, 2022 | 26.67 | 26.73 | 26.65 | 26.72 | 903 | +0.31(+1.19%) |
May 26, 2022 | 26.15 | 26.40 | 26.15 | 26.40 | 222 | +0.59(+2.27%) |
May 25, 2022 | 25.83 | 25.83 | 25.79 | 25.82 | 229 | +0.23(+0.89%) |
May 24, 2022 | 25.61 | 25.66 | 25.32 | 25.59 | 10,571 | -0.31(-1.20%) |
May 23, 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 213 | +0.49(+1.91%) |
May 20, 2022 | 25.10 | 25.42 | 25.10 | 25.42 | 209 | -0.25(-0.99%) |
May 19, 2022 | 25.31 | 26.01 | 25.31 | 25.67 | 10,494 | +0.31(+1.22%) |
May 18, 2022 | 26.10 | 26.23 | 25.11 | 25.36 | 13,020 | -0.87(-3.32%) |
May 17, 2022 | 26.05 | 26.26 | 25.81 | 26.23 | 575 | +0.75(+2.95%) |
May 16, 2022 | 25.33 | 25.62 | 25.22 | 25.48 | 4,301 | +0.37(+1.46%) |
May 13, 2022 | 24.72 | 25.32 | 24.66 | 25.11 | 3,013 | +0.94(+3.90%) |
May 12, 2022 | 23.72 | 24.67 | 23.50 | 24.17 | 7,197 | +0.11(+0.46%) |
May 11, 2022 | 24.13 | 24.75 | 24.06 | 24.06 | 4,901 | -0.26(-1.07%) |
May 10, 2022 | 24.66 | 24.91 | 24.02 | 24.32 | 8,068 | +0.19(+0.79%) |
May 09, 2022 | 25.39 | 25.39 | 24.09 | 24.13 | 4,898 | -1.97(-7.55%) |
May 06, 2022 | 26.08 | 26.68 | 26.02 | 26.10 | 5,492 | -0.19(-0.73%) |
May 05, 2022 | 27.35 | 27.35 | 26.15 | 26.29 | 3,844 | -1.48(-5.33%) |
May 04, 2022 | 27.17 | 27.77 | 26.61 | 27.77 | 3,052 | +0.41(+1.51%) |
May 03, 2022 | 26.75 | 27.50 | 26.75 | 27.36 | 5,361 | +0.59(+2.19%) |