Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.52 | 24.52 | 23.80 | 24.11 | 769,345 | -0.41(-1.67%) |
Jul 28, 2022 | 23.30 | 24.56 | 23.17 | 24.52 | 1,014,810 | +1.21(+5.20%) |
Jul 27, 2022 | 23.31 | 23.55 | 22.66 | 23.31 | 714,677 | +0.11(+0.46%) |
Jul 26, 2022 | 23.19 | 23.33 | 22.64 | 23.20 | 847,399 | -0.21(-0.91%) |
Jul 25, 2022 | 23.82 | 23.84 | 23.12 | 23.42 | 579,727 | -0.51(-2.12%) |
Jul 22, 2022 | 23.87 | 24.28 | 23.60 | 23.93 | 717,253 | +0.28(+1.17%) |
Jul 21, 2022 | 23.52 | 23.67 | 22.69 | 23.65 | 861,297 | +0.04(+0.15%) |
Jul 20, 2022 | 22.61 | 23.62 | 22.20 | 23.61 | 1,088,122 | +1.05(+4.66%) |
Jul 19, 2022 | 21.66 | 22.59 | 21.50 | 22.56 | 781,594 | +1.01(+4.68%) |
Jul 18, 2022 | 21.49 | 21.89 | 21.08 | 21.55 | 640,937 | +0.42(+1.98%) |
Jul 15, 2022 | 21.06 | 21.45 | 20.69 | 21.13 | 909,212 | +0.42(+2.02%) |
Jul 14, 2022 | 21.15 | 21.57 | 20.66 | 20.72 | 613,916 | -0.92(-4.25%) |
Jul 13, 2022 | 20.50 | 21.71 | 20.37 | 21.63 | 920,405 | +0.86(+4.16%) |
Jul 12, 2022 | 20.01 | 20.77 | 20.01 | 20.77 | 1,036,711 | +0.94(+4.72%) |
Jul 11, 2022 | 20.82 | 21.03 | 19.78 | 19.83 | 1,112,340 | -1.08(-5.16%) |
Jul 08, 2022 | 20.60 | 21.08 | 20.49 | 20.91 | 748,002 | +0.18(+0.86%) |
Jul 07, 2022 | 20.23 | 21.00 | 20.23 | 20.73 | 795,896 | +0.46(+2.29%) |
Jul 06, 2022 | 20.81 | 21.10 | 19.90 | 20.27 | 876,526 | -0.64(-3.07%) |
Jul 05, 2022 | 19.35 | 20.93 | 19.24 | 20.91 | 1,368,351 | +1.37(+7.03%) |
Jul 01, 2022 | 19.16 | 19.94 | 19.09 | 19.54 | 1,001,608 | +0.29(+1.48%) |
Jun 30, 2022 | 19.07 | 19.58 | 18.59 | 19.25 | 914,877 | -0.15(-0.78%) |
Jun 29, 2022 | 19.36 | 19.53 | 18.61 | 19.40 | 1,128,217 | +0.14(+0.74%) |
Jun 28, 2022 | 20.65 | 20.84 | 19.00 | 19.26 | 1,754,831 | -1.27(-6.17%) |
Jun 27, 2022 | 21.21 | 21.39 | 20.39 | 20.53 | 975,994 | -0.40(-1.92%) |
Jun 24, 2022 | 20.89 | 21.30 | 20.73 | 20.93 | 3,494,741 | +0.24(+1.16%) |
Jun 23, 2022 | 20.87 | 21.11 | 20.33 | 20.69 | 1,493,582 | -0.05(-0.26%) |
Jun 22, 2022 | 20.41 | 21.41 | 20.27 | 20.74 | 1,941,535 | +0.31(+1.53%) |
Jun 21, 2022 | 20.98 | 21.43 | 20.40 | 20.43 | 1,347,866 | +0.09(+0.44%) |
Jun 17, 2022 | 20.69 | 21.30 | 19.98 | 20.34 | 2,388,569 | -0.29(-1.38%) |
Jun 16, 2022 | 21.40 | 21.79 | 20.35 | 20.63 | 2,341,094 | -1.17(-5.36%) |
Jun 15, 2022 | 22.80 | 23.09 | 21.66 | 21.79 | 1,924,479 | -0.91(-4.01%) |
Jun 14, 2022 | 23.02 | 23.18 | 22.37 | 22.70 | 990,179 | -0.10(-0.43%) |
Jun 13, 2022 | 23.32 | 23.79 | 22.40 | 22.80 | 1,514,757 | -0.51(-2.20%) |
Jun 10, 2022 | 23.34 | 23.57 | 22.51 | 23.32 | 1,040,591 | +0.00(+0.00%) |
Jun 09, 2022 | 23.20 | 23.64 | 22.98 | 23.32 | 724,782 | -0.05(-0.22%) |
Jun 08, 2022 | 22.91 | 23.52 | 22.54 | 23.37 | 963,385 | +0.26(+1.13%) |
Jun 07, 2022 | 22.50 | 23.68 | 22.27 | 23.11 | 1,221,959 | +0.13(+0.57%) |
Jun 06, 2022 | 22.74 | 22.98 | 22.22 | 22.98 | 969,344 | +0.48(+2.13%) |
Jun 03, 2022 | 22.69 | 22.83 | 22.10 | 22.50 | 1,215,026 | -0.42(-1.82%) |
Jun 02, 2022 | 23.05 | 23.30 | 22.55 | 22.91 | 954,241 | -0.09(-0.38%) |
Jun 01, 2022 | 23.87 | 24.06 | 22.49 | 23.00 | 1,257,863 | -0.63(-2.65%) |
May 31, 2022 | 23.92 | 24.01 | 23.26 | 23.63 | 1,103,003 | -0.25(-1.06%) |
May 27, 2022 | 24.19 | 24.39 | 23.64 | 23.88 | 800,392 | -0.06(-0.25%) |
May 26, 2022 | 23.52 | 24.52 | 23.52 | 23.94 | 1,240,487 | +0.53(+2.27%) |
May 25, 2022 | 22.17 | 23.79 | 22.08 | 23.41 | 1,743,453 | +0.92(+4.11%) |
May 24, 2022 | 22.44 | 22.53 | 21.82 | 22.49 | 1,009,874 | -0.16(-0.69%) |
May 23, 2022 | 22.83 | 23.15 | 22.07 | 22.64 | 1,417,603 | -0.05(-0.23%) |
May 20, 2022 | 24.26 | 24.26 | 22.09 | 22.70 | 1,651,978 | -0.83(-3.52%) |
May 19, 2022 | 24.40 | 24.40 | 22.23 | 23.52 | 2,044,077 | -1.05(-4.29%) |
May 18, 2022 | 26.13 | 26.13 | 23.89 | 24.58 | 2,076,362 | -2.17(-8.11%) |
May 17, 2022 | 25.80 | 27.16 | 24.77 | 26.75 | 2,477,725 | +1.52(+6.01%) |
May 16, 2022 | 25.88 | 26.65 | 25.14 | 25.23 | 2,242,521 | -0.77(-2.95%) |
May 13, 2022 | 26.04 | 26.83 | 25.66 | 26.00 | 1,648,699 | +0.16(+0.61%) |
May 12, 2022 | 23.85 | 25.86 | 23.82 | 25.84 | 1,663,827 | +1.89(+7.89%) |
May 11, 2022 | 24.17 | 24.52 | 23.52 | 23.95 | 1,380,846 | -0.22(-0.90%) |
May 10, 2022 | 25.48 | 25.57 | 23.52 | 24.17 | 1,847,612 | -1.07(-4.24%) |
May 09, 2022 | 25.06 | 26.49 | 24.90 | 25.24 | 1,677,296 | -0.36(-1.39%) |
May 06, 2022 | 25.21 | 27.07 | 24.50 | 25.60 | 2,972,941 | +0.72(+2.91%) |
May 05, 2022 | 25.59 | 26.81 | 24.46 | 24.87 | 2,566,416 | -1.69(-6.36%) |
May 04, 2022 | 24.13 | 27.10 | 23.01 | 26.56 | 4,471,484 | +1.83(+7.39%) |
May 03, 2022 | 23.26 | 25.02 | 23.15 | 24.73 | 3,329,782 | +1.45(+6.21%) |