Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.02 | 24.61 | 24.02 | 24.40 | 1,426,989 | +0.56(+2.35%) |
Jul 28, 2022 | 24.23 | 24.23 | 23.76 | 23.84 | 1,145,433 | -0.41(-1.70%) |
Jul 27, 2022 | 23.76 | 24.37 | 23.52 | 24.25 | 1,552,817 | +0.60(+2.53%) |
Jul 26, 2022 | 22.61 | 23.84 | 22.04 | 23.65 | 2,467,012 | +0.68(+2.97%) |
Jul 25, 2022 | 22.65 | 23.09 | 22.52 | 22.97 | 1,798,931 | +0.48(+2.12%) |
Jul 22, 2022 | 22.48 | 22.78 | 22.31 | 22.49 | 987,177 | -0.17(-0.74%) |
Jul 21, 2022 | 22.56 | 22.79 | 22.34 | 22.66 | 749,735 | -0.11(-0.49%) |
Jul 20, 2022 | 22.61 | 22.81 | 22.49 | 22.77 | 1,056,135 | +0.12(+0.54%) |
Jul 19, 2022 | 22.13 | 22.73 | 21.99 | 22.65 | 1,185,920 | +0.91(+4.17%) |
Jul 18, 2022 | 21.91 | 22.07 | 21.68 | 21.75 | 977,821 | +0.12(+0.56%) |
Jul 15, 2022 | 21.22 | 21.69 | 20.98 | 21.62 | 1,095,814 | +0.77(+3.68%) |
Jul 14, 2022 | 20.93 | 21.05 | 20.60 | 20.86 | 876,509 | -0.56(-2.62%) |
Jul 13, 2022 | 21.75 | 21.75 | 21.24 | 21.42 | 1,195,631 | -0.50(-2.26%) |
Jul 12, 2022 | 21.53 | 22.16 | 21.53 | 21.91 | 1,322,051 | +0.16(+0.73%) |
Jul 11, 2022 | 22.06 | 22.17 | 21.70 | 21.75 | 825,889 | -0.56(-2.51%) |
Jul 08, 2022 | 22.55 | 22.55 | 22.09 | 22.32 | 805,083 | -0.09(-0.42%) |
Jul 07, 2022 | 22.31 | 22.55 | 22.31 | 22.41 | 1,015,788 | +0.30(+1.35%) |
Jul 06, 2022 | 22.15 | 22.40 | 21.84 | 22.11 | 929,501 | -0.18(-0.80%) |
Jul 05, 2022 | 21.88 | 22.32 | 21.53 | 22.29 | 936,727 | -0.02(-0.08%) |
Jul 01, 2022 | 21.96 | 22.34 | 21.58 | 22.31 | 2,019,988 | +0.36(+1.62%) |
Jun 30, 2022 | 21.64 | 22.20 | 21.58 | 21.95 | 1,275,485 | -0.10(-0.47%) |
Jun 29, 2022 | 22.19 | 22.19 | 21.80 | 22.05 | 937,851 | +0.02(+0.08%) |
Jun 28, 2022 | 22.75 | 22.86 | 22.00 | 22.03 | 1,390,138 | -0.38(-1.71%) |
Jun 27, 2022 | 22.67 | 22.86 | 22.29 | 22.42 | 988,375 | -0.01(-0.04%) |
Jun 24, 2022 | 21.92 | 22.61 | 21.92 | 22.43 | 2,378,638 | +0.64(+2.92%) |
Jun 23, 2022 | 21.99 | 22.17 | 21.33 | 21.79 | 754,785 | -0.29(-1.31%) |
Jun 22, 2022 | 21.75 | 22.19 | 21.75 | 22.08 | 796,803 | -0.11(-0.51%) |
Jun 21, 2022 | 22.53 | 22.53 | 22.06 | 22.19 | 949,067 | +0.26(+1.19%) |
Jun 17, 2022 | 21.65 | 22.14 | 21.51 | 21.93 | 2,134,701 | +0.46(+2.13%) |
Jun 16, 2022 | 21.85 | 22.09 | 21.40 | 21.47 | 1,118,289 | -0.95(-4.25%) |
Jun 15, 2022 | 22.61 | 22.86 | 22.15 | 22.43 | 929,784 | +0.12(+0.55%) |
Jun 14, 2022 | 22.19 | 22.48 | 22.07 | 22.31 | 1,074,544 | +0.09(+0.42%) |
Jun 13, 2022 | 22.48 | 22.64 | 22.06 | 22.21 | 1,279,209 | -0.81(-3.50%) |
Jun 10, 2022 | 23.19 | 23.35 | 22.91 | 23.02 | 1,027,604 | -0.70(-2.97%) |
Jun 09, 2022 | 24.65 | 24.78 | 23.68 | 23.72 | 1,087,008 | -1.02(-4.12%) |
Jun 08, 2022 | 24.94 | 25.02 | 24.53 | 24.74 | 939,828 | -0.53(-2.09%) |
Jun 07, 2022 | 24.57 | 25.29 | 24.57 | 25.27 | 939,517 | +0.41(+1.64%) |
Jun 06, 2022 | 25.14 | 25.14 | 24.70 | 24.86 | 1,055,220 | +0.01(+0.04%) |
Jun 03, 2022 | 24.95 | 25.02 | 24.71 | 24.85 | 776,330 | -0.28(-1.11%) |
Jun 02, 2022 | 24.59 | 25.13 | 24.36 | 25.13 | 816,670 | +0.63(+2.57%) |
Jun 01, 2022 | 24.86 | 24.90 | 24.12 | 24.50 | 696,061 | -0.26(-1.05%) |
May 31, 2022 | 24.55 | 24.95 | 24.38 | 24.76 | 910,630 | -0.09(-0.37%) |
May 27, 2022 | 24.41 | 24.86 | 24.36 | 24.85 | 848,828 | +0.53(+2.17%) |
May 26, 2022 | 24.19 | 24.49 | 24.19 | 24.32 | 759,904 | +0.42(+1.74%) |
May 25, 2022 | 23.78 | 24.31 | 23.73 | 23.91 | 1,078,390 | +0.16(+0.66%) |
May 24, 2022 | 23.74 | 23.85 | 23.31 | 23.75 | 833,119 | -0.03(-0.12%) |
May 23, 2022 | 24.08 | 24.14 | 23.62 | 23.78 | 1,118,504 | +0.26(+1.10%) |
May 20, 2022 | 23.51 | 23.71 | 22.94 | 23.52 | 1,117,900 | +0.14(+0.59%) |
May 19, 2022 | 23.42 | 23.71 | 23.19 | 23.38 | 1,350,356 | -0.20(-0.86%) |
May 18, 2022 | 23.64 | 23.75 | 23.32 | 23.58 | 1,335,846 | -0.31(-1.32%) |
May 17, 2022 | 23.45 | 24.03 | 23.35 | 23.90 | 943,650 | +0.88(+3.82%) |
May 16, 2022 | 23.11 | 23.28 | 22.81 | 23.02 | 990,846 | -0.21(-0.92%) |
May 13, 2022 | 23.50 | 23.67 | 23.02 | 23.23 | 1,120,030 | +0.06(+0.24%) |
May 12, 2022 | 22.88 | 23.19 | 22.59 | 23.18 | 784,307 | +0.15(+0.64%) |
May 11, 2022 | 23.69 | 23.94 | 22.98 | 23.03 | 906,899 | -0.49(-2.09%) |
May 10, 2022 | 24.07 | 24.22 | 22.99 | 23.52 | 1,189,624 | -0.20(-0.86%) |
May 09, 2022 | 23.34 | 24.08 | 23.20 | 23.72 | 1,292,112 | +0.12(+0.51%) |
May 06, 2022 | 23.79 | 23.94 | 23.29 | 23.60 | 904,721 | -0.32(-1.35%) |
May 05, 2022 | 24.65 | 24.67 | 23.59 | 23.93 | 962,281 | -0.82(-3.29%) |
May 04, 2022 | 24.17 | 24.82 | 23.93 | 24.74 | 940,091 | +0.62(+2.57%) |
May 03, 2022 | 23.77 | 24.24 | 23.45 | 24.12 | 1,288,299 | +0.56(+2.36%) |