Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.93 | 24.00 | 22.93 | 23.01 | 74,434 | +0.99(+4.50%) |
Jul 28, 2022 | 20.08 | 22.15 | 20.08 | 22.02 | 174,808 | +1.48(+7.18%) |
Jul 27, 2022 | 18.87 | 20.96 | 18.87 | 20.55 | 92,393 | -0.56(-2.63%) |
Jul 26, 2022 | 21.15 | 21.26 | 20.97 | 21.10 | 16,845 | -0.02(-0.11%) |
Jul 25, 2022 | 21.25 | 21.38 | 20.96 | 21.13 | 16,323 | -0.07(-0.31%) |
Jul 22, 2022 | 21.48 | 21.60 | 21.15 | 21.19 | 31,946 | -0.29(-1.35%) |
Jul 21, 2022 | 21.13 | 21.48 | 21.13 | 21.48 | 19,393 | +0.22(+1.05%) |
Jul 20, 2022 | 21.30 | 21.37 | 21.08 | 21.26 | 22,598 | +0.06(+0.26%) |
Jul 19, 2022 | 21.44 | 21.48 | 21.14 | 21.20 | 47,010 | +0.01(+0.04%) |
Jul 18, 2022 | 21.47 | 21.48 | 21.07 | 21.19 | 26,925 | -0.06(-0.26%) |
Jul 15, 2022 | 21.29 | 21.48 | 21.08 | 21.25 | 29,529 | +0.27(+1.29%) |
Jul 14, 2022 | 21.19 | 21.23 | 20.68 | 20.98 | 23,101 | -0.50(-2.31%) |
Jul 13, 2022 | 21.20 | 21.71 | 21.02 | 21.47 | 29,425 | -0.01(-0.04%) |
Jul 12, 2022 | 21.59 | 21.86 | 21.38 | 21.48 | 21,191 | -0.18(-0.82%) |
Jul 11, 2022 | 21.57 | 21.91 | 21.09 | 21.66 | 16,630 | +0.09(+0.43%) |
Jul 08, 2022 | 21.86 | 22.04 | 21.44 | 21.57 | 29,040 | -0.23(-1.07%) |
Jul 07, 2022 | 22.22 | 22.33 | 21.70 | 21.80 | 20,154 | -0.24(-1.10%) |
Jul 06, 2022 | 22.23 | 22.49 | 21.92 | 22.04 | 22,243 | -0.19(-0.84%) |
Jul 05, 2022 | 22.16 | 22.41 | 21.66 | 22.23 | 20,476 | +0.09(+0.42%) |
Jul 01, 2022 | 22.15 | 22.20 | 22.10 | 22.14 | 20,485 | -0.10(-0.46%) |
Jun 30, 2022 | 22.18 | 22.47 | 21.60 | 22.24 | 12,496 | -0.06(-0.25%) |
Jun 29, 2022 | 22.44 | 22.64 | 22.03 | 22.29 | 14,496 | -0.08(-0.38%) |
Jun 28, 2022 | 22.71 | 23.02 | 22.38 | 22.38 | 18,141 | -0.33(-1.44%) |
Jun 27, 2022 | 23.12 | 23.20 | 22.63 | 22.71 | 19,205 | -0.15(-0.65%) |
Jun 24, 2022 | 22.42 | 23.03 | 22.34 | 22.86 | 87,208 | +0.55(+2.47%) |
Jun 23, 2022 | 22.36 | 22.45 | 22.00 | 22.30 | 37,692 | +0.26(+1.19%) |
Jun 22, 2022 | 22.33 | 22.81 | 21.87 | 22.04 | 35,713 | -0.62(-2.72%) |
Jun 21, 2022 | 22.42 | 23.03 | 22.42 | 22.66 | 33,350 | +0.23(+1.04%) |
Jun 17, 2022 | 21.38 | 22.70 | 21.38 | 22.43 | 94,030 | +0.93(+4.35%) |
Jun 16, 2022 | 21.40 | 21.70 | 20.92 | 21.49 | 46,157 | -0.29(-1.33%) |
Jun 15, 2022 | 22.15 | 22.99 | 21.66 | 21.78 | 25,901 | -0.08(-0.38%) |
Jun 14, 2022 | 21.62 | 22.05 | 21.18 | 21.86 | 32,762 | +0.58(+2.74%) |
Jun 13, 2022 | 21.64 | 21.64 | 21.01 | 21.28 | 25,130 | -0.79(-3.57%) |
Jun 10, 2022 | 22.58 | 22.62 | 21.84 | 22.07 | 18,362 | -0.79(-3.45%) |
Jun 09, 2022 | 22.62 | 22.94 | 22.52 | 22.86 | 31,022 | +0.36(+1.61%) |
Jun 08, 2022 | 23.13 | 23.13 | 21.90 | 22.49 | 34,334 | -0.65(-2.80%) |
Jun 07, 2022 | 22.77 | 23.23 | 22.77 | 23.14 | 33,418 | +0.06(+0.28%) |
Jun 06, 2022 | 23.63 | 23.63 | 22.88 | 23.08 | 33,604 | -0.45(-1.93%) |
Jun 03, 2022 | 23.63 | 23.63 | 23.37 | 23.53 | 19,471 | -0.32(-1.36%) |
Jun 02, 2022 | 23.38 | 23.88 | 23.32 | 23.86 | 19,301 | +0.46(+1.98%) |
Jun 01, 2022 | 23.89 | 23.89 | 22.91 | 23.39 | 17,737 | -0.15(-0.63%) |
May 31, 2022 | 23.92 | 23.92 | 23.13 | 23.54 | 22,966 | -0.37(-1.55%) |
May 27, 2022 | 23.99 | 23.99 | 23.47 | 23.91 | 17,547 | +0.14(+0.58%) |
May 26, 2022 | 24.15 | 24.15 | 23.62 | 23.77 | 22,712 | -0.12(-0.50%) |
May 25, 2022 | 24.43 | 24.43 | 23.75 | 23.89 | 18,163 | -0.15(-0.62%) |
May 24, 2022 | 23.32 | 24.12 | 23.32 | 24.04 | 22,942 | +0.08(+0.35%) |
May 23, 2022 | 23.54 | 24.10 | 22.99 | 23.96 | 22,351 | +0.82(+3.57%) |
May 20, 2022 | 22.72 | 23.31 | 22.62 | 23.13 | 30,877 | +0.70(+3.10%) |
May 19, 2022 | 23.00 | 23.14 | 22.40 | 22.44 | 36,198 | -0.70(-3.04%) |
May 18, 2022 | 23.85 | 23.85 | 22.87 | 23.14 | 19,855 | -0.96(-4.00%) |
May 17, 2022 | 23.40 | 24.39 | 23.00 | 24.11 | 20,976 | +1.08(+4.67%) |
May 16, 2022 | 23.47 | 23.65 | 22.81 | 23.03 | 21,917 | -0.47(-2.01%) |
May 13, 2022 | 24.60 | 24.60 | 23.40 | 23.50 | 30,599 | -0.85(-3.50%) |
May 12, 2022 | 24.01 | 24.54 | 23.87 | 24.36 | 58,608 | +0.39(+1.62%) |
May 11, 2022 | 23.95 | 24.45 | 23.92 | 23.97 | 61,584 | -0.06(-0.23%) |
May 10, 2022 | 24.25 | 24.72 | 23.43 | 24.02 | 70,013 | -0.22(-0.92%) |
May 09, 2022 | 23.89 | 24.38 | 23.51 | 24.25 | 99,365 | +0.01(+0.04%) |
May 06, 2022 | 23.48 | 25.16 | 23.45 | 24.24 | 212,033 | +0.64(+2.71%) |
May 05, 2022 | 24.51 | 24.51 | 23.21 | 23.60 | 33,801 | -1.18(-4.75%) |
May 04, 2022 | 23.76 | 24.88 | 23.64 | 24.77 | 24,132 | +0.90(+3.77%) |
May 03, 2022 | 23.24 | 23.98 | 23.17 | 23.88 | 22,505 | +0.57(+2.47%) |