Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.09 | 23.32 | 22.93 | 23.08 | 202,751 | +0.05(+0.20%) |
Jul 28, 2022 | 24.53 | 24.53 | 22.94 | 23.03 | 79,137 | -1.92(-7.68%) |
Jul 27, 2022 | 24.59 | 25.02 | 24.50 | 24.95 | 71,802 | +0.44(+1.81%) |
Jul 26, 2022 | 23.87 | 24.56 | 23.17 | 24.50 | 42,343 | +0.21(+0.88%) |
Jul 25, 2022 | 24.26 | 24.49 | 24.26 | 24.29 | 92,593 | +0.14(+0.57%) |
Jul 22, 2022 | 24.43 | 24.43 | 23.91 | 24.15 | 75,224 | -0.23(-0.95%) |
Jul 21, 2022 | 24.23 | 24.45 | 23.76 | 24.38 | 50,032 | +0.12(+0.50%) |
Jul 20, 2022 | 24.14 | 24.34 | 23.95 | 24.26 | 85,101 | +0.00(+0.00%) |
Jul 19, 2022 | 24.04 | 24.46 | 23.93 | 24.26 | 69,480 | +0.46(+1.94%) |
Jul 18, 2022 | 23.83 | 24.13 | 23.58 | 23.80 | 103,187 | +0.15(+0.63%) |
Jul 15, 2022 | 23.30 | 23.70 | 22.95 | 23.65 | 83,096 | +0.77(+3.36%) |
Jul 14, 2022 | 23.06 | 23.07 | 22.59 | 22.88 | 45,831 | -0.48(-2.06%) |
Jul 13, 2022 | 23.48 | 23.66 | 23.23 | 23.36 | 40,258 | -0.32(-1.37%) |
Jul 12, 2022 | 23.65 | 23.99 | 23.62 | 23.69 | 33,546 | -0.10(-0.43%) |
Jul 11, 2022 | 23.60 | 23.87 | 23.57 | 23.79 | 45,356 | +0.08(+0.35%) |
Jul 08, 2022 | 23.73 | 23.83 | 23.47 | 23.71 | 41,867 | +0.00(+0.00%) |
Jul 07, 2022 | 23.96 | 24.09 | 23.65 | 23.71 | 46,715 | -0.07(-0.31%) |
Jul 06, 2022 | 23.89 | 24.08 | 23.63 | 23.78 | 44,640 | -0.18(-0.73%) |
Jul 05, 2022 | 23.58 | 23.98 | 23.36 | 23.95 | 52,986 | -0.11(-0.46%) |
Jul 01, 2022 | 23.40 | 24.11 | 23.36 | 24.07 | 59,707 | +0.53(+2.24%) |
Jun 30, 2022 | 23.33 | 23.68 | 23.14 | 23.54 | 49,975 | -0.08(-0.35%) |
Jun 29, 2022 | 23.80 | 23.80 | 23.46 | 23.62 | 42,284 | -0.20(-0.85%) |
Jun 28, 2022 | 23.94 | 24.22 | 23.78 | 23.83 | 46,425 | +0.03(+0.12%) |
Jun 27, 2022 | 23.85 | 23.91 | 23.60 | 23.80 | 59,234 | +0.18(+0.74%) |
Jun 24, 2022 | 23.45 | 23.83 | 23.45 | 23.62 | 199,840 | +0.19(+0.83%) |
Jun 23, 2022 | 23.64 | 24.12 | 23.21 | 23.43 | 66,293 | -0.37(-1.56%) |
Jun 22, 2022 | 23.60 | 23.91 | 23.55 | 23.80 | 54,021 | +0.01(+0.04%) |
Jun 21, 2022 | 23.58 | 23.91 | 23.40 | 23.79 | 52,471 | +0.40(+1.70%) |
Jun 17, 2022 | 23.54 | 23.84 | 23.07 | 23.39 | 180,584 | -0.03(-0.12%) |
Jun 16, 2022 | 23.41 | 23.59 | 23.09 | 23.42 | 78,305 | -0.31(-1.29%) |
Jun 15, 2022 | 23.61 | 24.76 | 23.36 | 23.72 | 72,419 | +0.29(+1.22%) |
Jun 14, 2022 | 23.54 | 23.70 | 23.22 | 23.44 | 75,699 | +0.08(+0.36%) |
Jun 13, 2022 | 23.44 | 23.77 | 22.74 | 23.35 | 150,034 | +0.00(+0.00%) |
Jun 10, 2022 | 23.52 | 23.54 | 23.15 | 23.35 | 205,108 | -0.44(-1.87%) |
Jun 09, 2022 | 24.10 | 24.24 | 23.77 | 23.80 | 68,758 | -0.37(-1.53%) |
Jun 08, 2022 | 24.21 | 24.21 | 24.02 | 24.17 | 55,144 | -0.24(-0.99%) |
Jun 07, 2022 | 24.53 | 24.67 | 24.31 | 24.41 | 80,911 | -0.31(-1.27%) |
Jun 06, 2022 | 24.73 | 24.89 | 24.54 | 24.72 | 54,537 | +0.19(+0.75%) |
Jun 03, 2022 | 24.76 | 24.76 | 24.37 | 24.54 | 58,514 | -0.25(-1.01%) |
Jun 02, 2022 | 24.48 | 24.82 | 24.23 | 24.79 | 43,267 | +0.17(+0.68%) |
Jun 01, 2022 | 24.65 | 24.91 | 23.95 | 24.62 | 103,725 | +0.10(+0.42%) |
May 31, 2022 | 23.87 | 24.58 | 23.63 | 24.52 | 124,710 | +0.49(+2.04%) |
May 27, 2022 | 24.03 | 24.19 | 23.92 | 24.03 | 40,900 | +0.05(+0.19%) |
May 26, 2022 | 23.93 | 24.14 | 23.84 | 23.98 | 45,698 | +0.31(+1.33%) |
May 25, 2022 | 23.74 | 24.64 | 23.53 | 23.67 | 67,538 | -0.08(-0.35%) |
May 24, 2022 | 23.38 | 23.75 | 23.22 | 23.75 | 54,233 | +0.21(+0.90%) |
May 23, 2022 | 23.52 | 23.82 | 23.47 | 23.54 | 67,852 | +0.29(+1.23%) |
May 20, 2022 | 23.21 | 23.28 | 22.97 | 23.25 | 96,179 | +0.16(+0.68%) |
May 19, 2022 | 23.12 | 23.39 | 23.00 | 23.09 | 144,185 | -0.12(-0.52%) |
May 18, 2022 | 23.35 | 23.48 | 23.09 | 23.21 | 80,923 | -0.40(-1.69%) |
May 17, 2022 | 23.27 | 23.61 | 23.27 | 23.61 | 71,681 | +0.64(+2.78%) |
May 16, 2022 | 23.00 | 23.08 | 22.69 | 22.97 | 86,107 | -0.03(-0.12%) |
May 13, 2022 | 23.35 | 23.52 | 22.93 | 23.00 | 93,582 | -0.20(-0.88%) |
May 12, 2022 | 23.34 | 23.43 | 22.78 | 23.21 | 108,057 | -0.09(-0.40%) |
May 11, 2022 | 23.32 | 23.74 | 23.27 | 23.30 | 108,212 | +0.06(+0.24%) |
May 10, 2022 | 23.40 | 23.68 | 22.98 | 23.24 | 228,048 | -0.11(-0.48%) |
May 09, 2022 | 22.85 | 23.42 | 22.76 | 23.35 | 173,398 | +0.32(+1.39%) |
May 06, 2022 | 23.23 | 23.30 | 22.78 | 23.03 | 95,631 | -0.38(-1.61%) |
May 05, 2022 | 23.67 | 23.67 | 23.03 | 23.41 | 77,666 | -0.50(-2.11%) |
May 04, 2022 | 23.36 | 23.96 | 23.22 | 23.91 | 71,665 | +0.46(+1.96%) |
May 03, 2022 | 23.42 | 23.63 | 23.14 | 23.45 | 99,815 | +0.23(+0.99%) |