Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.60 | 24.60 | 23.60 | 24.40 | 1,113 | +0.80(+3.39%) |
Jul 28, 2022 | 23.20 | 23.80 | 22.79 | 23.60 | 1,255 | +0.40(+1.72%) |
Jul 27, 2022 | 23.60 | 23.60 | 22.82 | 23.20 | 907 | +0.20(+0.87%) |
Jul 26, 2022 | 23.00 | 23.60 | 22.80 | 23.00 | 1,282 | +0.00(+0.00%) |
Jul 25, 2022 | 23.20 | 23.60 | 22.80 | 23.00 | 871 | -0.40(-1.71%) |
Jul 22, 2022 | 23.20 | 23.60 | 23.00 | 23.40 | 1,042 | -0.20(-0.85%) |
Jul 21, 2022 | 23.40 | 24.20 | 22.60 | 23.60 | 2,167 | +0.00(+0.00%) |
Jul 20, 2022 | 23.20 | 26.20 | 23.21 | 23.60 | 15,711 | +0.40(+1.72%) |
Jul 19, 2022 | 23.60 | 24.40 | 23.20 | 23.20 | 1,361 | -0.20(-0.86%) |
Jul 18, 2022 | 23.60 | 24.40 | 23.20 | 23.40 | 1,093 | -0.20(-0.84%) |
Jul 15, 2022 | 24.40 | 24.40 | 22.60 | 23.60 | 911 | +0.00(+0.00%) |
Jul 14, 2022 | 24.00 | 24.00 | 23.00 | 23.60 | 1,090 | -0.40(-1.67%) |
Jul 13, 2022 | 23.80 | 24.00 | 23.31 | 24.00 | 799 | +0.00(+0.00%) |
Jul 12, 2022 | 23.60 | 24.60 | 23.60 | 24.00 | 1,185 | -0.60(-2.44%) |
Jul 11, 2022 | 24.20 | 24.80 | 23.40 | 24.60 | 1,422 | +0.00(+0.00%) |
Jul 08, 2022 | 25.00 | 25.20 | 24.20 | 24.60 | 3,567 | +0.10(+0.41%) |
Jul 07, 2022 | 23.80 | 24.80 | 23.60 | 24.50 | 2,318 | +0.70(+2.94%) |
Jul 06, 2022 | 23.60 | 24.80 | 23.40 | 23.80 | 2,407 | +0.20(+0.85%) |
Jul 05, 2022 | 21.40 | 24.00 | 21.40 | 23.60 | 4,190 | +1.40(+6.31%) |
Jul 01, 2022 | 21.00 | 22.40 | 21.00 | 22.20 | 3,370 | +1.00(+4.72%) |
Jun 30, 2022 | 23.10 | 23.10 | 21.00 | 21.20 | 4,251 | -2.40(-10.17%) |
Jun 29, 2022 | 22.80 | 23.80 | 21.20 | 23.60 | 4,661 | +0.80(+3.51%) |
Jun 28, 2022 | 22.00 | 24.00 | 21.66 | 22.80 | 15,660 | +1.20(+5.56%) |
Jun 27, 2022 | 21.80 | 21.90 | 21.20 | 21.60 | 2,541 | +0.40(+1.89%) |
Jun 24, 2022 | 21.60 | 23.20 | 21.00 | 21.20 | 4,490 | -1.00(-4.50%) |
Jun 23, 2022 | 21.80 | 22.40 | 20.90 | 22.20 | 2,500 | +0.60(+2.78%) |
Jun 22, 2022 | 21.60 | 22.00 | 21.20 | 21.60 | 1,646 | -0.40(-1.82%) |
Jun 21, 2022 | 20.80 | 22.30 | 20.60 | 22.00 | 1,733 | +0.20(+0.92%) |
Jun 17, 2022 | 21.40 | 22.00 | 21.20 | 21.80 | 1,598 | +0.40(+1.87%) |
Jun 16, 2022 | 20.80 | 21.40 | 20.60 | 21.40 | 3,428 | -0.40(-1.83%) |
Jun 15, 2022 | 21.40 | 22.60 | 20.80 | 21.80 | 1,924 | +0.20(+0.93%) |
Jun 14, 2022 | 20.80 | 22.40 | 20.80 | 21.60 | 3,413 | +0.40(+1.89%) |
Jun 13, 2022 | 23.00 | 23.00 | 21.00 | 21.20 | 8,493 | -2.20(-9.40%) |
Jun 10, 2022 | 23.00 | 24.40 | 22.80 | 23.40 | 1,886 | -0.60(-2.50%) |
Jun 09, 2022 | 23.80 | 24.60 | 23.70 | 24.00 | 2,391 | +0.20(+0.84%) |
Jun 08, 2022 | 23.00 | 24.20 | 22.80 | 23.80 | 6,875 | +0.40(+1.71%) |
Jun 07, 2022 | 23.00 | 24.00 | 23.00 | 23.40 | 2,657 | +0.40(+1.74%) |
Jun 06, 2022 | 23.20 | 24.00 | 22.80 | 23.00 | 2,621 | -0.60(-2.54%) |
Jun 03, 2022 | 23.60 | 24.20 | 23.40 | 23.60 | 1,300 | -0.60(-2.48%) |
Jun 02, 2022 | 24.40 | 25.20 | 23.40 | 24.20 | 7,031 | -0.20(-0.82%) |
Jun 01, 2022 | 23.40 | 24.84 | 23.50 | 24.40 | 7,392 | +1.60(+7.02%) |
May 31, 2022 | 23.00 | 24.00 | 22.80 | 22.80 | 4,011 | -0.40(-1.72%) |
May 27, 2022 | 22.20 | 23.80 | 22.20 | 23.20 | 3,215 | +0.80(+3.57%) |
May 26, 2022 | 22.20 | 23.00 | 22.00 | 22.40 | 3,163 | +0.20(+0.90%) |
May 25, 2022 | 22.00 | 22.40 | 22.00 | 22.20 | 4,922 | +0.60(+2.78%) |
May 24, 2022 | 21.20 | 24.00 | 20.20 | 21.60 | 42,194 | +0.20(+0.93%) |
May 23, 2022 | 21.20 | 22.20 | 21.00 | 21.40 | 5,235 | +0.00(+0.00%) |
May 20, 2022 | 21.20 | 21.80 | 21.00 | 21.40 | 2,172 | -0.20(-0.93%) |
May 19, 2022 | 21.00 | 22.00 | 20.86 | 21.60 | 1,745 | +0.80(+3.85%) |
May 18, 2022 | 21.20 | 22.00 | 20.80 | 20.80 | 2,659 | -0.70(-3.26%) |
May 17, 2022 | 20.80 | 21.80 | 20.60 | 21.50 | 6,749 | +0.30(+1.42%) |
May 16, 2022 | 20.00 | 21.60 | 20.00 | 21.20 | 4,373 | +0.80(+3.92%) |
May 13, 2022 | 19.80 | 20.60 | 19.00 | 20.40 | 15,359 | +0.00(+0.00%) |
May 12, 2022 | 18.80 | 21.40 | 18.20 | 20.40 | 10,452 | +0.20(+0.99%) |
May 11, 2022 | 22.00 | 22.40 | 19.20 | 20.20 | 27,830 | -2.60(-11.40%) |
May 10, 2022 | 19.00 | 25.80 | 18.60 | 22.80 | 345,009 | +3.13(+15.91%) |
May 09, 2022 | 20.80 | 20.80 | 19.15 | 19.67 | 3,933 | -1.13(-5.43%) |
May 06, 2022 | 20.00 | 20.80 | 19.60 | 20.80 | 5,147 | +0.20(+0.97%) |
May 05, 2022 | 21.60 | 21.60 | 20.20 | 20.60 | 3,270 | -0.80(-3.74%) |
May 04, 2022 | 20.60 | 21.60 | 20.20 | 21.40 | 2,802 | +0.40(+1.90%) |
May 03, 2022 | 22.00 | 22.00 | 21.00 | 21.00 | 1,577 | -0.40(-1.87%) |