Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.33 | 21.33 | 21.05 | 21.23 | 40,731 | -0.67(-3.06%) |
Jul 28, 2022 | 21.91 | 22.01 | 21.73 | 21.90 | 3,193 | -0.19(-0.88%) |
Jul 27, 2022 | 21.88 | 22.11 | 21.88 | 22.09 | 4,692 | -0.12(-0.54%) |
Jul 26, 2022 | 22.35 | 22.35 | 22.12 | 22.21 | 6,040 | -0.20(-0.91%) |
Jul 25, 2022 | 22.37 | 22.46 | 22.35 | 22.42 | 1,983 | +0.10(+0.47%) |
Jul 22, 2022 | 22.59 | 22.59 | 22.31 | 22.31 | 3,548 | -0.47(-2.05%) |
Jul 21, 2022 | 22.79 | 22.85 | 22.66 | 22.78 | 11,617 | +0.25(+1.10%) |
Jul 20, 2022 | 22.60 | 22.75 | 22.46 | 22.53 | 13,523 | +0.04(+0.18%) |
Jul 19, 2022 | 22.56 | 22.58 | 22.35 | 22.49 | 6,195 | -0.09(-0.40%) |
Jul 18, 2022 | 22.82 | 22.82 | 22.46 | 22.58 | 14,636 | -0.03(-0.13%) |
Jul 15, 2022 | 22.32 | 22.61 | 22.31 | 22.61 | 71,895 | -0.51(-2.19%) |
Jul 14, 2022 | 22.71 | 23.12 | 22.71 | 23.12 | 27,008 | +0.43(+1.89%) |
Jul 13, 2022 | 22.33 | 22.72 | 22.33 | 22.69 | 3,463 | +0.04(+0.17%) |
Jul 12, 2022 | 22.85 | 22.85 | 22.49 | 22.65 | 34,005 | -0.67(-2.85%) |
Jul 11, 2022 | 23.66 | 23.66 | 23.24 | 23.32 | 55,194 | -0.53(-2.21%) |
Jul 08, 2022 | 23.88 | 24.01 | 23.83 | 23.84 | 7,532 | -0.13(-0.54%) |
Jul 07, 2022 | 24.08 | 24.13 | 23.93 | 23.97 | 8,709 | +0.03(+0.12%) |
Jul 06, 2022 | 24.32 | 24.32 | 23.89 | 23.94 | 19,269 | -0.57(-2.31%) |
Jul 05, 2022 | 23.81 | 24.61 | 23.81 | 24.51 | 72,678 | +1.24(+5.34%) |
Jul 01, 2022 | 23.20 | 23.30 | 23.15 | 23.27 | 12,224 | +0.05(+0.21%) |
Jun 30, 2022 | 23.02 | 23.22 | 22.86 | 23.22 | 5,895 | +0.46(+2.01%) |
Jun 29, 2022 | 22.52 | 22.77 | 22.52 | 22.76 | 5,792 | +0.06(+0.26%) |
Jun 28, 2022 | 23.15 | 23.15 | 22.70 | 22.70 | 43,581 | -0.33(-1.42%) |
Jun 27, 2022 | 23.18 | 23.27 | 22.99 | 23.03 | 80,670 | +0.11(+0.48%) |
Jun 24, 2022 | 22.56 | 23.09 | 22.56 | 22.92 | 40,354 | +0.77(+3.50%) |
Jun 23, 2022 | 22.10 | 22.19 | 21.88 | 22.14 | 37,040 | +0.25(+1.13%) |
Jun 22, 2022 | 21.93 | 21.94 | 21.62 | 21.90 | 6,312 | -0.18(-0.80%) |
Jun 21, 2022 | 21.78 | 22.14 | 21.78 | 22.07 | 6,988 | +0.50(+2.34%) |
Jun 17, 2022 | 21.34 | 21.57 | 21.33 | 21.57 | 86,859 | +0.78(+3.77%) |
Jun 16, 2022 | 20.65 | 20.78 | 20.59 | 20.78 | 4,171 | -0.16(-0.76%) |
Jun 15, 2022 | 20.58 | 20.95 | 20.58 | 20.94 | 31,884 | +0.68(+3.33%) |
Jun 14, 2022 | 20.11 | 20.37 | 20.11 | 20.27 | 22,491 | +0.36(+1.80%) |
Jun 13, 2022 | 20.27 | 20.34 | 19.90 | 19.91 | 23,980 | -0.74(-3.61%) |
Jun 10, 2022 | 20.86 | 20.86 | 20.64 | 20.65 | 18,767 | -0.05(-0.24%) |
Jun 09, 2022 | 21.07 | 21.19 | 20.70 | 20.70 | 21,789 | -0.81(-3.78%) |
Jun 08, 2022 | 21.45 | 21.75 | 21.41 | 21.52 | 32,708 | +0.36(+1.69%) |
Jun 07, 2022 | 20.56 | 21.16 | 20.56 | 21.16 | 11,536 | +0.71(+3.45%) |
Jun 06, 2022 | 20.44 | 20.67 | 20.43 | 20.46 | 21,463 | +0.50(+2.50%) |
Jun 03, 2022 | 20.13 | 20.16 | 19.91 | 19.96 | 9,682 | -0.13(-0.66%) |
Jun 02, 2022 | 19.95 | 20.10 | 19.86 | 20.09 | 8,554 | +0.22(+1.10%) |
Jun 01, 2022 | 20.06 | 20.30 | 19.87 | 19.87 | 81,187 | -0.36(-1.77%) |
May 31, 2022 | 20.25 | 20.43 | 20.23 | 20.23 | 10,965 | +0.69(+3.51%) |
May 27, 2022 | 19.56 | 19.61 | 19.35 | 19.54 | 15,202 | +0.30(+1.55%) |
May 26, 2022 | 19.19 | 19.33 | 19.19 | 19.24 | 11,496 | -0.13(-0.67%) |
May 25, 2022 | 19.54 | 19.54 | 19.27 | 19.37 | 29,546 | -0.02(-0.10%) |
May 24, 2022 | 19.50 | 19.50 | 19.25 | 19.39 | 48,240 | -0.99(-4.87%) |
May 23, 2022 | 20.43 | 20.47 | 20.31 | 20.39 | 19,291 | +0.14(+0.68%) |
May 20, 2022 | 20.38 | 20.38 | 20.01 | 20.25 | 12,981 | +0.54(+2.73%) |
May 19, 2022 | 19.54 | 19.86 | 19.51 | 19.71 | 24,818 | +0.47(+2.43%) |
May 18, 2022 | 19.49 | 19.61 | 19.20 | 19.24 | 31,117 | -0.51(-2.56%) |
May 17, 2022 | 19.88 | 19.88 | 19.56 | 19.75 | 71,774 | +0.02(+0.10%) |
May 16, 2022 | 19.76 | 19.89 | 19.57 | 19.73 | 36,714 | -0.18(-0.90%) |
May 13, 2022 | 19.71 | 20.04 | 19.66 | 19.91 | 15,638 | +0.26(+1.31%) |
May 12, 2022 | 19.45 | 19.81 | 19.44 | 19.65 | 10,970 | +0.33(+1.70%) |
May 11, 2022 | 19.46 | 19.73 | 19.32 | 19.32 | 9,581 | +0.22(+1.13%) |
May 10, 2022 | 19.02 | 19.27 | 18.93 | 19.11 | 7,504 | +0.42(+2.24%) |
May 09, 2022 | 18.92 | 18.98 | 18.66 | 18.69 | 12,064 | -0.58(-3.02%) |
May 06, 2022 | 19.34 | 19.34 | 19.20 | 19.27 | 5,432 | -0.48(-2.44%) |
May 05, 2022 | 19.91 | 20.14 | 19.41 | 19.75 | 29,288 | -0.53(-2.60%) |
May 04, 2022 | 20.08 | 20.28 | 19.91 | 20.28 | 13,118 | -0.07(-0.33%) |
May 03, 2022 | 20.37 | 20.38 | 20.25 | 20.35 | 2,973 | +0.09(+0.44%) |