Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.87 | 25.01 | 23.87 | 24.58 | 140,644 | -0.22(-0.87%) |
Jul 28, 2022 | 24.02 | 24.86 | 23.11 | 24.80 | 124,988 | +1.19(+5.02%) |
Jul 27, 2022 | 22.90 | 23.77 | 22.29 | 23.61 | 148,743 | +1.11(+4.93%) |
Jul 26, 2022 | 23.47 | 23.47 | 21.65 | 22.50 | 234,559 | -1.56(-6.48%) |
Jul 25, 2022 | 25.00 | 25.04 | 23.94 | 24.06 | 140,211 | -0.96(-3.84%) |
Jul 22, 2022 | 25.80 | 26.23 | 24.33 | 25.02 | 139,923 | -0.69(-2.68%) |
Jul 21, 2022 | 25.64 | 25.82 | 24.40 | 25.71 | 174,058 | -0.02(-0.08%) |
Jul 20, 2022 | 25.00 | 26.36 | 25.00 | 25.73 | 183,424 | +0.79(+3.17%) |
Jul 19, 2022 | 24.51 | 25.38 | 24.28 | 24.94 | 228,761 | +0.71(+2.93%) |
Jul 18, 2022 | 22.59 | 24.92 | 22.59 | 24.23 | 421,609 | +2.13(+9.64%) |
Jul 15, 2022 | 21.00 | 22.20 | 20.67 | 22.10 | 298,752 | +1.59(+7.75%) |
Jul 14, 2022 | 22.17 | 22.33 | 20.41 | 20.51 | 277,344 | -2.01(-8.93%) |
Jul 13, 2022 | 22.75 | 23.08 | 21.93 | 22.52 | 196,599 | -0.56(-2.43%) |
Jul 12, 2022 | 23.02 | 23.86 | 22.94 | 23.08 | 161,980 | +0.00(+0.00%) |
Jul 11, 2022 | 24.63 | 24.90 | 23.06 | 23.08 | 149,600 | -1.78(-7.16%) |
Jul 08, 2022 | 24.52 | 25.08 | 24.09 | 24.86 | 136,176 | +0.07(+0.28%) |
Jul 07, 2022 | 24.16 | 25.40 | 24.16 | 24.79 | 144,157 | +0.74(+3.08%) |
Jul 06, 2022 | 24.71 | 24.99 | 23.45 | 24.05 | 235,405 | -0.55(-2.24%) |
Jul 05, 2022 | 22.60 | 24.74 | 22.19 | 24.60 | 305,565 | +1.61(+7.00%) |
Jul 01, 2022 | 23.48 | 23.48 | 22.62 | 22.99 | 277,193 | -0.66(-2.79%) |
Jun 30, 2022 | 23.37 | 23.66 | 23.04 | 23.65 | 366,270 | -0.29(-1.21%) |
Jun 29, 2022 | 24.11 | 24.11 | 23.21 | 23.94 | 248,422 | -0.37(-1.52%) |
Jun 28, 2022 | 24.42 | 24.88 | 24.02 | 24.31 | 390,763 | +0.14(+0.58%) |
Jun 27, 2022 | 25.17 | 25.68 | 24.02 | 24.17 | 289,153 | -0.95(-3.78%) |
Jun 24, 2022 | 24.10 | 25.79 | 24.10 | 25.12 | 499,070 | +1.10(+4.58%) |
Jun 23, 2022 | 23.34 | 24.17 | 23.30 | 24.02 | 236,629 | +0.60(+2.56%) |
Jun 22, 2022 | 23.58 | 24.38 | 23.18 | 23.42 | 236,884 | -0.68(-2.82%) |
Jun 21, 2022 | 24.95 | 25.46 | 23.50 | 24.10 | 332,335 | -0.15(-0.62%) |
Jun 17, 2022 | 23.48 | 24.48 | 22.79 | 24.25 | 1,072,037 | +1.07(+4.62%) |
Jun 16, 2022 | 23.46 | 23.93 | 22.66 | 23.18 | 270,583 | -1.29(-5.27%) |
Jun 15, 2022 | 24.02 | 25.40 | 23.83 | 24.47 | 446,987 | +0.87(+3.69%) |
Jun 14, 2022 | 24.38 | 24.72 | 23.44 | 23.60 | 433,249 | -0.67(-2.76%) |
Jun 13, 2022 | 24.20 | 25.05 | 23.34 | 24.27 | 485,826 | -1.12(-4.41%) |
Jun 10, 2022 | 25.75 | 26.42 | 24.82 | 25.39 | 271,371 | -1.52(-5.65%) |
Jun 09, 2022 | 26.92 | 27.79 | 26.59 | 26.91 | 228,425 | -0.44(-1.61%) |
Jun 08, 2022 | 26.64 | 27.98 | 26.20 | 27.35 | 235,208 | +0.27(+1.00%) |
Jun 07, 2022 | 26.36 | 27.52 | 25.68 | 27.08 | 225,997 | -0.03(-0.11%) |
Jun 06, 2022 | 27.79 | 27.79 | 26.56 | 27.11 | 231,193 | -0.21(-0.77%) |
Jun 03, 2022 | 28.65 | 28.78 | 27.23 | 27.32 | 206,342 | -1.87(-6.41%) |
Jun 02, 2022 | 27.01 | 29.20 | 27.01 | 29.19 | 391,078 | +2.28(+8.47%) |
Jun 01, 2022 | 30.13 | 30.63 | 26.52 | 26.91 | 481,803 | -2.97(-9.94%) |
May 31, 2022 | 29.77 | 30.49 | 28.55 | 29.88 | 715,582 | +0.12(+0.40%) |
May 27, 2022 | 33.34 | 34.50 | 29.00 | 29.76 | 682,104 | -3.81(-11.35%) |
May 26, 2022 | 31.48 | 33.72 | 31.48 | 33.57 | 683,659 | +2.59(+8.36%) |
May 25, 2022 | 27.75 | 31.35 | 27.29 | 30.98 | 1,054,325 | +2.80(+9.94%) |
May 24, 2022 | 24.51 | 29.91 | 21.70 | 28.18 | 1,992,171 | +2.45(+9.52%) |
May 23, 2022 | 25.47 | 26.90 | 25.10 | 25.73 | 771,840 | +0.30(+1.18%) |
May 20, 2022 | 28.50 | 28.77 | 24.27 | 25.43 | 1,022,025 | -3.87(-13.21%) |
May 19, 2022 | 28.21 | 31.21 | 27.86 | 29.30 | 761,741 | +0.75(+2.63%) |
May 18, 2022 | 28.88 | 29.61 | 27.42 | 28.55 | 1,069,415 | -1.73(-5.71%) |
May 17, 2022 | 30.13 | 30.38 | 28.04 | 30.28 | 729,632 | +1.02(+3.49%) |
May 16, 2022 | 28.90 | 29.80 | 28.13 | 29.26 | 757,641 | +0.38(+1.32%) |
May 13, 2022 | 28.55 | 29.84 | 28.08 | 28.88 | 240,564 | +0.90(+3.22%) |
May 12, 2022 | 26.48 | 28.87 | 25.18 | 27.98 | 453,506 | +1.10(+4.09%) |
May 11, 2022 | 29.35 | 30.60 | 26.81 | 26.88 | 477,747 | -2.44(-8.32%) |
May 10, 2022 | 29.32 | 29.75 | 27.00 | 29.32 | 925,863 | +0.20(+0.69%) |
May 09, 2022 | 28.08 | 29.25 | 27.43 | 29.12 | 423,301 | +0.50(+1.75%) |
May 06, 2022 | 29.96 | 30.18 | 28.12 | 28.62 | 429,349 | -1.64(-5.42%) |
May 05, 2022 | 31.21 | 31.23 | 29.41 | 30.26 | 349,847 | -1.69(-5.29%) |
May 04, 2022 | 31.90 | 32.19 | 30.16 | 31.95 | 443,784 | +0.40(+1.27%) |
May 03, 2022 | 30.95 | 32.01 | 30.27 | 31.55 | 381,922 | +0.45(+1.45%) |