Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.97 | 24.56 | 23.97 | 24.36 | 1,429,614 | +0.56(+2.35%) |
Jul 28, 2022 | 24.19 | 24.19 | 23.72 | 23.80 | 1,147,540 | -0.41(-1.70%) |
Jul 27, 2022 | 23.72 | 24.33 | 23.48 | 24.21 | 1,555,674 | +0.60(+2.53%) |
Jul 26, 2022 | 22.56 | 23.80 | 22.00 | 23.61 | 2,471,550 | +0.68(+2.97%) |
Jul 25, 2022 | 22.61 | 23.05 | 22.48 | 22.93 | 1,802,240 | +0.48(+2.12%) |
Jul 22, 2022 | 22.44 | 22.74 | 22.27 | 22.45 | 988,993 | -0.17(-0.74%) |
Jul 21, 2022 | 22.52 | 22.75 | 22.30 | 22.62 | 751,114 | -0.11(-0.49%) |
Jul 20, 2022 | 22.57 | 22.77 | 22.45 | 22.73 | 1,058,078 | +0.12(+0.54%) |
Jul 19, 2022 | 22.09 | 22.68 | 21.95 | 22.61 | 1,188,102 | +0.91(+4.17%) |
Jul 18, 2022 | 21.87 | 22.03 | 21.64 | 21.71 | 979,620 | +0.12(+0.56%) |
Jul 15, 2022 | 21.18 | 21.65 | 20.94 | 21.58 | 1,097,829 | +0.77(+3.68%) |
Jul 14, 2022 | 20.89 | 21.01 | 20.57 | 20.82 | 878,121 | -0.56(-2.62%) |
Jul 13, 2022 | 21.71 | 21.71 | 21.20 | 21.38 | 1,197,830 | -0.49(-2.26%) |
Jul 12, 2022 | 21.49 | 22.12 | 21.49 | 21.87 | 1,324,483 | +0.16(+0.73%) |
Jul 11, 2022 | 22.02 | 22.13 | 21.66 | 21.71 | 827,408 | -0.56(-2.51%) |
Jul 08, 2022 | 22.51 | 22.51 | 22.05 | 22.27 | 806,564 | -0.09(-0.42%) |
Jul 07, 2022 | 22.27 | 22.51 | 22.27 | 22.37 | 1,017,656 | +0.30(+1.35%) |
Jul 06, 2022 | 22.11 | 22.36 | 21.80 | 22.07 | 931,211 | -0.18(-0.80%) |
Jul 05, 2022 | 21.84 | 22.27 | 21.49 | 22.25 | 938,450 | -0.02(-0.08%) |
Jul 01, 2022 | 21.92 | 22.30 | 21.54 | 22.27 | 2,023,704 | +0.35(+1.62%) |
Jun 30, 2022 | 21.60 | 22.16 | 21.54 | 21.91 | 1,277,832 | -0.10(-0.47%) |
Jun 29, 2022 | 22.15 | 22.15 | 21.76 | 22.01 | 939,576 | +0.02(+0.08%) |
Jun 28, 2022 | 22.70 | 22.82 | 21.96 | 21.99 | 1,392,696 | -0.38(-1.71%) |
Jun 27, 2022 | 22.63 | 22.82 | 22.25 | 22.38 | 990,194 | -0.01(-0.04%) |
Jun 24, 2022 | 21.88 | 22.56 | 21.88 | 22.39 | 2,383,014 | +0.63(+2.92%) |
Jun 23, 2022 | 21.95 | 22.13 | 21.29 | 21.75 | 756,174 | -0.29(-1.31%) |
Jun 22, 2022 | 21.71 | 22.15 | 21.71 | 22.04 | 798,268 | -0.11(-0.51%) |
Jun 21, 2022 | 22.49 | 22.49 | 22.02 | 22.15 | 950,813 | +0.26(+1.19%) |
Jun 17, 2022 | 21.61 | 22.10 | 21.47 | 21.89 | 2,138,628 | +0.46(+2.13%) |
Jun 16, 2022 | 21.81 | 22.05 | 21.36 | 21.43 | 1,120,347 | -0.95(-4.25%) |
Jun 15, 2022 | 22.56 | 22.82 | 22.11 | 22.39 | 931,495 | +0.12(+0.54%) |
Jun 14, 2022 | 22.15 | 22.44 | 22.03 | 22.27 | 1,076,521 | +0.09(+0.42%) |
Jun 13, 2022 | 22.44 | 22.60 | 22.02 | 22.17 | 1,281,563 | -0.80(-3.50%) |
Jun 10, 2022 | 23.15 | 23.31 | 22.87 | 22.98 | 1,029,494 | -0.70(-2.97%) |
Jun 09, 2022 | 24.60 | 24.73 | 23.64 | 23.68 | 1,089,008 | -1.02(-4.12%) |
Jun 08, 2022 | 24.89 | 24.97 | 24.48 | 24.70 | 941,557 | -0.53(-2.09%) |
Jun 07, 2022 | 24.52 | 25.25 | 24.52 | 25.22 | 941,246 | +0.41(+1.64%) |
Jun 06, 2022 | 25.09 | 25.09 | 24.65 | 24.82 | 1,057,161 | +0.01(+0.04%) |
Jun 03, 2022 | 24.90 | 24.97 | 24.67 | 24.81 | 777,758 | -0.28(-1.11%) |
Jun 02, 2022 | 24.55 | 25.08 | 24.32 | 25.08 | 818,172 | +0.63(+2.57%) |
Jun 01, 2022 | 24.82 | 24.85 | 24.08 | 24.46 | 697,341 | -0.26(-1.05%) |
May 31, 2022 | 24.50 | 24.90 | 24.34 | 24.71 | 912,306 | -0.09(-0.37%) |
May 27, 2022 | 24.36 | 24.82 | 24.32 | 24.81 | 850,390 | +0.53(+2.17%) |
May 26, 2022 | 24.15 | 24.44 | 24.15 | 24.28 | 761,302 | +0.42(+1.74%) |
May 25, 2022 | 23.73 | 24.26 | 23.69 | 23.86 | 1,080,374 | +0.16(+0.66%) |
May 24, 2022 | 23.70 | 23.81 | 23.26 | 23.71 | 834,652 | -0.03(-0.12%) |
May 23, 2022 | 24.04 | 24.09 | 23.58 | 23.73 | 1,120,561 | +0.26(+1.10%) |
May 20, 2022 | 23.47 | 23.67 | 22.89 | 23.48 | 1,119,957 | +0.14(+0.59%) |
May 19, 2022 | 23.37 | 23.67 | 23.14 | 23.34 | 1,352,840 | -0.20(-0.86%) |
May 18, 2022 | 23.60 | 23.71 | 23.28 | 23.54 | 1,338,303 | -0.31(-1.32%) |
May 17, 2022 | 23.41 | 23.98 | 23.31 | 23.85 | 945,386 | +0.88(+3.82%) |
May 16, 2022 | 23.07 | 23.24 | 22.77 | 22.98 | 992,668 | -0.21(-0.92%) |
May 13, 2022 | 23.46 | 23.62 | 22.98 | 23.19 | 1,122,091 | +0.06(+0.24%) |
May 12, 2022 | 22.84 | 23.15 | 22.55 | 23.13 | 785,749 | +0.15(+0.64%) |
May 11, 2022 | 23.64 | 23.90 | 22.94 | 22.99 | 908,568 | -0.49(-2.09%) |
May 10, 2022 | 24.03 | 24.18 | 22.95 | 23.48 | 1,191,812 | -0.20(-0.86%) |
May 09, 2022 | 23.30 | 24.04 | 23.16 | 23.68 | 1,294,489 | +0.12(+0.51%) |
May 06, 2022 | 23.74 | 23.90 | 23.24 | 23.56 | 906,385 | -0.32(-1.35%) |
May 05, 2022 | 24.60 | 24.62 | 23.55 | 23.88 | 964,051 | -0.81(-3.29%) |
May 04, 2022 | 24.12 | 24.77 | 23.88 | 24.70 | 941,820 | +0.62(+2.57%) |
May 03, 2022 | 23.73 | 24.20 | 23.41 | 24.08 | 1,290,669 | +0.55(+2.36%) |