Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.02 | 24.09 | 23.02 | 23.10 | 74,155 | +0.99(+4.50%) |
Jul 28, 2022 | 20.16 | 22.23 | 20.16 | 22.11 | 174,154 | +1.48(+7.18%) |
Jul 27, 2022 | 18.94 | 21.04 | 18.94 | 20.63 | 92,048 | -0.56(-2.63%) |
Jul 26, 2022 | 21.23 | 21.34 | 21.05 | 21.18 | 16,782 | -0.02(-0.11%) |
Jul 25, 2022 | 21.33 | 21.46 | 21.04 | 21.21 | 16,262 | -0.07(-0.31%) |
Jul 22, 2022 | 21.56 | 21.68 | 21.23 | 21.27 | 31,826 | -0.29(-1.35%) |
Jul 21, 2022 | 21.21 | 21.56 | 21.21 | 21.56 | 19,321 | +0.22(+1.05%) |
Jul 20, 2022 | 21.38 | 21.45 | 21.16 | 21.34 | 22,513 | +0.06(+0.26%) |
Jul 19, 2022 | 21.52 | 21.56 | 21.22 | 21.28 | 46,834 | +0.01(+0.04%) |
Jul 18, 2022 | 21.55 | 21.56 | 21.15 | 21.27 | 26,825 | -0.06(-0.26%) |
Jul 15, 2022 | 21.37 | 21.56 | 21.16 | 21.33 | 29,419 | +0.27(+1.29%) |
Jul 14, 2022 | 21.27 | 21.31 | 20.76 | 21.06 | 23,015 | -0.50(-2.31%) |
Jul 13, 2022 | 21.28 | 21.79 | 21.09 | 21.55 | 29,315 | -0.01(-0.04%) |
Jul 12, 2022 | 21.68 | 21.94 | 21.46 | 21.56 | 21,112 | -0.18(-0.82%) |
Jul 11, 2022 | 21.65 | 21.99 | 21.17 | 21.74 | 16,568 | +0.09(+0.43%) |
Jul 08, 2022 | 21.94 | 22.13 | 21.53 | 21.65 | 28,931 | -0.23(-1.07%) |
Jul 07, 2022 | 22.30 | 22.42 | 21.78 | 21.88 | 20,078 | -0.24(-1.10%) |
Jul 06, 2022 | 22.31 | 22.58 | 22.00 | 22.13 | 22,160 | -0.19(-0.84%) |
Jul 05, 2022 | 22.25 | 22.49 | 21.74 | 22.31 | 20,399 | +0.09(+0.42%) |
Jul 01, 2022 | 22.23 | 22.28 | 22.19 | 22.22 | 20,409 | -0.10(-0.46%) |
Jun 30, 2022 | 22.27 | 22.56 | 21.68 | 22.32 | 12,449 | -0.06(-0.25%) |
Jun 29, 2022 | 22.53 | 22.73 | 22.12 | 22.38 | 14,442 | -0.08(-0.38%) |
Jun 28, 2022 | 22.79 | 23.11 | 22.46 | 22.46 | 18,073 | -0.33(-1.44%) |
Jun 27, 2022 | 23.20 | 23.29 | 22.72 | 22.79 | 19,133 | -0.15(-0.65%) |
Jun 24, 2022 | 22.50 | 23.12 | 22.43 | 22.94 | 86,882 | +0.55(+2.47%) |
Jun 23, 2022 | 22.44 | 22.54 | 22.08 | 22.39 | 37,551 | +0.26(+1.19%) |
Jun 22, 2022 | 22.42 | 22.89 | 21.95 | 22.13 | 35,580 | -0.62(-2.72%) |
Jun 21, 2022 | 22.50 | 23.12 | 22.50 | 22.74 | 33,226 | +0.23(+1.04%) |
Jun 17, 2022 | 21.46 | 22.78 | 21.46 | 22.51 | 93,678 | +0.94(+4.35%) |
Jun 16, 2022 | 21.48 | 21.78 | 21.00 | 21.57 | 45,984 | -0.29(-1.33%) |
Jun 15, 2022 | 22.23 | 23.07 | 21.74 | 21.86 | 25,804 | -0.08(-0.38%) |
Jun 14, 2022 | 21.70 | 22.13 | 21.26 | 21.95 | 32,640 | +0.59(+2.74%) |
Jun 13, 2022 | 21.72 | 21.72 | 21.09 | 21.36 | 25,036 | -0.79(-3.57%) |
Jun 10, 2022 | 22.66 | 22.70 | 21.92 | 22.15 | 18,293 | -0.79(-3.45%) |
Jun 09, 2022 | 22.70 | 23.03 | 22.61 | 22.94 | 30,906 | +0.36(+1.61%) |
Jun 08, 2022 | 23.22 | 23.22 | 21.98 | 22.58 | 34,206 | -0.65(-2.80%) |
Jun 07, 2022 | 22.85 | 23.31 | 22.85 | 23.23 | 33,293 | +0.07(+0.28%) |
Jun 06, 2022 | 23.72 | 23.72 | 22.97 | 23.17 | 33,478 | -0.46(-1.93%) |
Jun 03, 2022 | 23.72 | 23.72 | 23.45 | 23.62 | 19,398 | -0.33(-1.36%) |
Jun 02, 2022 | 23.47 | 23.97 | 23.41 | 23.95 | 19,229 | +0.47(+1.98%) |
Jun 01, 2022 | 23.97 | 23.97 | 23.00 | 23.48 | 17,671 | -0.15(-0.63%) |
May 31, 2022 | 24.01 | 24.01 | 23.22 | 23.63 | 22,881 | -0.37(-1.55%) |
May 27, 2022 | 24.08 | 24.08 | 23.56 | 24.00 | 17,481 | +0.14(+0.58%) |
May 26, 2022 | 24.24 | 24.24 | 23.70 | 23.86 | 22,627 | -0.12(-0.50%) |
May 25, 2022 | 24.52 | 24.52 | 23.84 | 23.98 | 18,095 | -0.15(-0.62%) |
May 24, 2022 | 23.41 | 24.21 | 23.41 | 24.13 | 22,856 | +0.08(+0.35%) |
May 23, 2022 | 23.63 | 24.19 | 23.07 | 24.05 | 22,268 | +0.83(+3.57%) |
May 20, 2022 | 22.80 | 23.40 | 22.70 | 23.22 | 30,762 | +0.70(+3.10%) |
May 19, 2022 | 23.08 | 23.23 | 22.49 | 22.52 | 36,063 | -0.71(-3.04%) |
May 18, 2022 | 23.94 | 23.94 | 22.96 | 23.23 | 19,781 | -0.97(-4.00%) |
May 17, 2022 | 23.49 | 24.48 | 23.08 | 24.20 | 20,897 | +1.08(+4.67%) |
May 16, 2022 | 23.56 | 23.74 | 22.90 | 23.12 | 21,835 | -0.47(-2.01%) |
May 13, 2022 | 24.69 | 24.69 | 23.49 | 23.59 | 30,484 | -0.86(-3.50%) |
May 12, 2022 | 24.10 | 24.64 | 23.96 | 24.45 | 58,388 | +0.39(+1.62%) |
May 11, 2022 | 24.04 | 24.54 | 24.01 | 24.06 | 61,354 | -0.06(-0.23%) |
May 10, 2022 | 24.34 | 24.81 | 23.52 | 24.11 | 69,751 | -0.22(-0.92%) |
May 09, 2022 | 23.98 | 24.47 | 23.60 | 24.34 | 98,993 | +0.01(+0.04%) |
May 06, 2022 | 23.57 | 25.26 | 23.54 | 24.33 | 211,241 | +0.64(+2.71%) |
May 05, 2022 | 24.60 | 24.60 | 23.30 | 23.69 | 33,675 | -1.18(-4.75%) |
May 04, 2022 | 23.85 | 24.97 | 23.73 | 24.87 | 24,042 | +0.90(+3.77%) |
May 03, 2022 | 23.32 | 24.07 | 23.26 | 23.97 | 22,421 | +0.58(+2.47%) |