Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.83 | 25.47 | 24.82 | 25.26 | 330,380 | +0.76(+3.11%) |
Jul 28, 2022 | 24.43 | 24.60 | 23.69 | 24.50 | 281,039 | +0.32(+1.34%) |
Jul 27, 2022 | 23.10 | 24.32 | 22.98 | 24.18 | 366,183 | +1.10(+4.78%) |
Jul 26, 2022 | 23.55 | 23.88 | 22.86 | 23.07 | 408,281 | -0.37(-1.58%) |
Jul 25, 2022 | 22.25 | 23.53 | 22.08 | 23.44 | 763,524 | +1.44(+6.53%) |
Jul 22, 2022 | 22.60 | 22.92 | 21.99 | 22.01 | 496,505 | -0.71(-3.14%) |
Jul 21, 2022 | 23.06 | 23.06 | 22.08 | 22.72 | 495,481 | -1.07(-4.48%) |
Jul 20, 2022 | 23.55 | 23.86 | 23.30 | 23.79 | 722,457 | +0.16(+0.68%) |
Jul 19, 2022 | 23.35 | 23.69 | 23.23 | 23.63 | 640,468 | +0.12(+0.53%) |
Jul 18, 2022 | 23.15 | 23.70 | 22.86 | 23.50 | 604,915 | +0.65(+2.83%) |
Jul 15, 2022 | 22.80 | 22.89 | 22.24 | 22.85 | 355,079 | +0.70(+3.18%) |
Jul 14, 2022 | 21.83 | 22.30 | 21.35 | 22.15 | 318,920 | -0.48(-2.10%) |
Jul 13, 2022 | 22.13 | 23.01 | 22.13 | 22.63 | 267,583 | +0.23(+1.02%) |
Jul 12, 2022 | 22.44 | 22.77 | 21.80 | 22.40 | 381,088 | -0.80(-3.45%) |
Jul 11, 2022 | 23.51 | 23.64 | 22.93 | 23.20 | 439,312 | -0.37(-1.57%) |
Jul 08, 2022 | 23.76 | 23.79 | 23.05 | 23.57 | 409,307 | +0.17(+0.73%) |
Jul 07, 2022 | 23.41 | 24.16 | 23.23 | 23.40 | 528,308 | +0.69(+3.06%) |
Jul 06, 2022 | 22.81 | 23.32 | 21.69 | 22.70 | 563,096 | -0.32(-1.40%) |
Jul 05, 2022 | 23.60 | 23.60 | 22.42 | 23.03 | 658,991 | -1.15(-4.76%) |
Jul 01, 2022 | 24.02 | 24.22 | 23.12 | 24.18 | 392,017 | +0.74(+3.17%) |
Jun 30, 2022 | 23.29 | 23.95 | 23.04 | 23.43 | 585,731 | -0.36(-1.52%) |
Jun 29, 2022 | 25.45 | 25.78 | 23.69 | 23.80 | 484,288 | -1.30(-5.19%) |
Jun 28, 2022 | 24.97 | 25.35 | 24.21 | 25.10 | 833,376 | +0.44(+1.77%) |
Jun 27, 2022 | 22.85 | 24.74 | 22.65 | 24.66 | 932,497 | +2.13(+9.46%) |
Jun 24, 2022 | 23.30 | 23.41 | 22.51 | 22.53 | 2,677,868 | -0.40(-1.74%) |
Jun 23, 2022 | 24.46 | 24.46 | 22.41 | 22.93 | 1,204,997 | -1.05(-4.37%) |
Jun 22, 2022 | 25.66 | 26.23 | 23.97 | 23.98 | 911,545 | -2.82(-10.51%) |
Jun 21, 2022 | 26.50 | 27.25 | 26.45 | 26.79 | 599,961 | +0.92(+3.57%) |
Jun 17, 2022 | 28.13 | 28.23 | 25.63 | 25.87 | 2,589,285 | -2.17(-7.74%) |
Jun 16, 2022 | 28.28 | 28.91 | 27.82 | 28.04 | 718,932 | -1.17(-4.01%) |
Jun 15, 2022 | 28.68 | 29.51 | 28.40 | 29.21 | 811,595 | +0.49(+1.72%) |
Jun 14, 2022 | 29.75 | 30.12 | 28.48 | 28.72 | 1,048,557 | -0.20(-0.69%) |
Jun 13, 2022 | 29.84 | 30.12 | 28.82 | 28.92 | 1,084,759 | -1.68(-5.50%) |
Jun 10, 2022 | 30.51 | 31.23 | 29.94 | 30.60 | 885,184 | -0.32(-1.05%) |
Jun 09, 2022 | 31.30 | 31.49 | 30.84 | 30.92 | 467,635 | -0.61(-1.93%) |
Jun 08, 2022 | 31.74 | 32.01 | 31.10 | 31.53 | 557,960 | +0.18(+0.58%) |
Jun 07, 2022 | 30.55 | 31.53 | 30.11 | 31.35 | 593,064 | +0.88(+2.90%) |
Jun 06, 2022 | 31.02 | 31.02 | 30.10 | 30.47 | 712,837 | -0.39(-1.26%) |
Jun 03, 2022 | 29.97 | 31.04 | 29.95 | 30.86 | 506,816 | +0.90(+3.02%) |
Jun 02, 2022 | 29.31 | 30.78 | 28.93 | 29.95 | 1,066,444 | +0.65(+2.21%) |
Jun 01, 2022 | 28.93 | 29.58 | 28.67 | 29.31 | 563,884 | +0.47(+1.62%) |
May 31, 2022 | 29.41 | 29.66 | 28.48 | 28.84 | 596,626 | -0.09(-0.30%) |
May 27, 2022 | 28.53 | 29.14 | 28.46 | 28.92 | 416,136 | +0.32(+1.13%) |
May 26, 2022 | 27.88 | 28.94 | 27.69 | 28.60 | 1,212,946 | +1.10(+4.01%) |
May 25, 2022 | 26.54 | 27.69 | 26.51 | 27.50 | 979,927 | +1.13(+4.29%) |
May 24, 2022 | 26.21 | 26.55 | 25.75 | 26.37 | 530,372 | +0.21(+0.80%) |
May 23, 2022 | 25.79 | 26.17 | 25.28 | 26.16 | 453,856 | +0.65(+2.54%) |
May 20, 2022 | 25.35 | 25.57 | 24.93 | 25.51 | 447,935 | +0.35(+1.40%) |
May 19, 2022 | 24.73 | 25.67 | 24.73 | 25.16 | 372,546 | +0.10(+0.38%) |
May 18, 2022 | 26.28 | 26.31 | 24.71 | 25.06 | 387,162 | -0.93(-3.58%) |
May 17, 2022 | 25.83 | 26.18 | 25.46 | 25.99 | 375,199 | +0.32(+1.23%) |
May 16, 2022 | 24.79 | 26.01 | 24.79 | 25.68 | 398,381 | +0.78(+3.14%) |
May 13, 2022 | 24.16 | 24.98 | 24.14 | 24.89 | 524,964 | +1.09(+4.57%) |
May 12, 2022 | 23.38 | 23.82 | 22.94 | 23.81 | 397,620 | +0.26(+1.11%) |
May 11, 2022 | 24.22 | 24.77 | 23.44 | 23.55 | 474,729 | -0.10(-0.43%) |
May 10, 2022 | 23.93 | 24.58 | 22.95 | 23.65 | 578,953 | +0.10(+0.43%) |
May 09, 2022 | 24.09 | 24.13 | 22.91 | 23.55 | 1,132,949 | -0.98(-3.98%) |
May 06, 2022 | 25.11 | 25.42 | 24.22 | 24.52 | 685,593 | -0.26(-1.05%) |
May 05, 2022 | 24.72 | 25.40 | 23.68 | 24.78 | 921,572 | +1.06(+4.47%) |
May 04, 2022 | 23.79 | 23.98 | 23.15 | 23.72 | 663,598 | +0.51(+2.20%) |
May 03, 2022 | 22.79 | 23.54 | 22.79 | 23.21 | 469,783 | +0.40(+1.75%) |