Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.93 | 24.12 | 23.46 | 23.47 | 97,432 | -0.40(-1.69%) |
Jul 28, 2022 | 24.01 | 24.01 | 23.63 | 23.87 | 39,840 | -0.11(-0.45%) |
Jul 27, 2022 | 23.85 | 24.08 | 23.74 | 23.98 | 41,892 | +0.28(+1.17%) |
Jul 26, 2022 | 23.31 | 23.82 | 23.31 | 23.70 | 48,457 | +0.30(+1.30%) |
Jul 25, 2022 | 22.78 | 23.42 | 22.78 | 23.40 | 54,867 | +0.65(+2.88%) |
Jul 22, 2022 | 22.85 | 22.93 | 22.56 | 22.74 | 66,193 | -0.07(-0.31%) |
Jul 21, 2022 | 22.49 | 22.85 | 22.44 | 22.81 | 51,252 | +0.16(+0.71%) |
Jul 20, 2022 | 22.50 | 22.73 | 22.36 | 22.65 | 41,036 | +0.10(+0.44%) |
Jul 19, 2022 | 22.32 | 22.68 | 22.24 | 22.55 | 64,431 | +0.45(+2.03%) |
Jul 18, 2022 | 22.00 | 22.40 | 22.00 | 22.11 | 50,390 | +0.14(+0.65%) |
Jul 15, 2022 | 21.68 | 22.10 | 21.44 | 21.96 | 67,116 | +0.56(+2.64%) |
Jul 14, 2022 | 21.54 | 21.69 | 21.18 | 21.40 | 40,038 | -0.44(-2.01%) |
Jul 13, 2022 | 22.07 | 22.11 | 21.65 | 21.84 | 37,818 | -0.41(-1.85%) |
Jul 12, 2022 | 22.03 | 22.49 | 22.02 | 22.25 | 42,934 | +0.13(+0.57%) |
Jul 11, 2022 | 22.25 | 22.25 | 21.89 | 22.12 | 32,232 | +0.02(+0.08%) |
Jul 08, 2022 | 22.13 | 22.44 | 21.96 | 22.11 | 49,881 | -0.06(-0.28%) |
Jul 07, 2022 | 22.25 | 22.47 | 22.15 | 22.17 | 74,797 | -0.04(-0.16%) |
Jul 06, 2022 | 22.34 | 22.73 | 22.09 | 22.21 | 60,906 | -0.21(-0.96%) |
Jul 05, 2022 | 21.56 | 22.45 | 21.49 | 22.42 | 86,104 | +0.39(+1.75%) |
Jul 01, 2022 | 21.37 | 22.13 | 21.37 | 22.04 | 95,745 | +0.50(+2.33%) |
Jun 30, 2022 | 21.55 | 21.86 | 21.32 | 21.53 | 62,493 | -0.26(-1.19%) |
Jun 29, 2022 | 22.12 | 22.12 | 21.64 | 21.79 | 115,507 | -0.08(-0.37%) |
Jun 28, 2022 | 22.21 | 22.48 | 21.84 | 21.87 | 76,589 | -0.13(-0.57%) |
Jun 27, 2022 | 22.20 | 22.66 | 21.93 | 22.00 | 83,660 | +0.04(+0.20%) |
Jun 24, 2022 | 21.99 | 22.36 | 21.82 | 21.95 | 197,289 | +0.02(+0.08%) |
Jun 23, 2022 | 22.25 | 22.47 | 21.70 | 21.94 | 100,388 | -0.41(-1.84%) |
Jun 22, 2022 | 22.07 | 22.48 | 22.05 | 22.35 | 79,398 | +0.18(+0.81%) |
Jun 21, 2022 | 22.08 | 22.35 | 21.82 | 22.17 | 100,431 | +0.39(+1.81%) |
Jun 17, 2022 | 21.60 | 21.88 | 21.60 | 21.78 | 122,339 | +0.39(+1.80%) |
Jun 16, 2022 | 21.83 | 21.83 | 21.27 | 21.39 | 98,512 | -0.64(-2.89%) |
Jun 15, 2022 | 22.39 | 22.39 | 21.74 | 22.03 | 102,474 | +0.35(+1.61%) |
Jun 14, 2022 | 21.58 | 21.75 | 21.31 | 21.68 | 76,034 | +0.27(+1.26%) |
Jun 13, 2022 | 21.30 | 21.79 | 21.29 | 21.41 | 88,647 | -0.32(-1.48%) |
Jun 10, 2022 | 22.18 | 22.68 | 21.61 | 21.73 | 63,912 | -0.79(-3.50%) |
Jun 09, 2022 | 22.73 | 22.92 | 22.50 | 22.52 | 61,309 | -0.40(-1.76%) |
Jun 08, 2022 | 23.43 | 23.43 | 22.74 | 22.92 | 59,900 | -0.44(-1.88%) |
Jun 07, 2022 | 23.58 | 23.59 | 23.26 | 23.36 | 79,368 | -0.30(-1.29%) |
Jun 06, 2022 | 23.47 | 23.67 | 23.43 | 23.67 | 57,219 | +0.33(+1.42%) |
Jun 03, 2022 | 23.80 | 23.80 | 23.24 | 23.33 | 53,952 | -0.55(-2.29%) |
Jun 02, 2022 | 23.53 | 23.93 | 23.31 | 23.88 | 47,003 | +0.28(+1.18%) |
Jun 01, 2022 | 24.01 | 24.01 | 23.41 | 23.60 | 54,162 | -0.47(-1.97%) |
May 31, 2022 | 23.61 | 24.18 | 23.36 | 24.08 | 187,578 | +0.50(+2.13%) |
May 27, 2022 | 23.50 | 23.69 | 23.36 | 23.58 | 48,299 | +0.13(+0.57%) |
May 26, 2022 | 23.29 | 23.51 | 23.25 | 23.44 | 42,405 | +0.40(+1.75%) |
May 25, 2022 | 23.01 | 23.41 | 22.99 | 23.04 | 51,586 | +0.00(+0.00%) |
May 24, 2022 | 22.95 | 23.15 | 22.66 | 23.04 | 47,234 | +0.04(+0.19%) |
May 23, 2022 | 22.84 | 23.27 | 22.43 | 22.99 | 167,687 | +0.56(+2.52%) |
May 20, 2022 | 22.26 | 22.47 | 22.04 | 22.43 | 194,234 | +0.25(+1.13%) |
May 19, 2022 | 22.44 | 22.63 | 22.13 | 22.18 | 84,536 | -0.49(-2.17%) |
May 18, 2022 | 22.90 | 22.98 | 22.46 | 22.67 | 60,977 | -0.47(-2.01%) |
May 17, 2022 | 22.90 | 23.19 | 22.89 | 23.14 | 113,176 | +0.49(+2.18%) |
May 16, 2022 | 22.46 | 22.80 | 22.46 | 22.64 | 54,769 | +0.12(+0.52%) |
May 13, 2022 | 22.73 | 23.08 | 22.42 | 22.53 | 52,240 | -0.16(-0.71%) |
May 12, 2022 | 22.95 | 22.98 | 22.27 | 22.69 | 55,728 | -0.25(-1.09%) |
May 11, 2022 | 23.11 | 23.68 | 22.93 | 22.94 | 79,564 | -0.17(-0.73%) |
May 10, 2022 | 23.42 | 23.75 | 22.87 | 23.11 | 84,751 | -0.20(-0.87%) |
May 09, 2022 | 23.17 | 23.55 | 22.76 | 23.31 | 77,328 | +0.34(+1.47%) |
May 06, 2022 | 23.42 | 23.42 | 22.76 | 22.98 | 58,883 | -0.45(-1.93%) |
May 05, 2022 | 23.72 | 23.72 | 23.07 | 23.43 | 83,051 | -0.33(-1.38%) |
May 04, 2022 | 23.81 | 23.87 | 23.23 | 23.75 | 58,008 | +0.31(+1.32%) |
May 03, 2022 | 23.41 | 24.12 | 22.31 | 23.44 | 55,857 | +0.17(+0.72%) |