Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.98 | 25.48 | 24.75 | 25.28 | 545,726 | +0.22(+0.88%) |
Jul 28, 2022 | 24.56 | 25.25 | 24.49 | 25.06 | 513,174 | +0.57(+2.33%) |
Jul 27, 2022 | 24.02 | 24.60 | 23.90 | 24.49 | 524,027 | +0.75(+3.16%) |
Jul 26, 2022 | 23.62 | 23.98 | 23.62 | 23.74 | 298,920 | -0.03(-0.13%) |
Jul 25, 2022 | 23.68 | 23.82 | 23.51 | 23.77 | 390,154 | -0.02(-0.08%) |
Jul 22, 2022 | 24.34 | 24.42 | 23.55 | 23.79 | 884,970 | -0.66(-2.70%) |
Jul 21, 2022 | 24.04 | 24.46 | 23.79 | 24.45 | 592,909 | +0.69(+2.90%) |
Jul 20, 2022 | 23.00 | 23.89 | 22.80 | 23.76 | 705,557 | +0.74(+3.21%) |
Jul 19, 2022 | 22.39 | 23.12 | 22.39 | 23.02 | 567,731 | +1.02(+4.64%) |
Jul 18, 2022 | 22.45 | 22.45 | 21.89 | 22.00 | 344,477 | -0.06(-0.27%) |
Jul 15, 2022 | 22.00 | 22.11 | 21.71 | 22.06 | 440,197 | +0.60(+2.80%) |
Jul 14, 2022 | 21.28 | 21.64 | 20.89 | 21.46 | 446,744 | +0.13(+0.61%) |
Jul 13, 2022 | 20.78 | 21.48 | 20.78 | 21.33 | 526,782 | +0.23(+1.09%) |
Jul 12, 2022 | 21.25 | 21.45 | 21.00 | 21.10 | 459,279 | -0.04(-0.19%) |
Jul 11, 2022 | 21.13 | 21.27 | 20.95 | 21.14 | 350,556 | -0.28(-1.31%) |
Jul 08, 2022 | 21.30 | 21.62 | 20.50 | 21.42 | 623,589 | -0.05(-0.23%) |
Jul 07, 2022 | 21.29 | 21.69 | 21.14 | 21.47 | 579,500 | +0.61(+2.92%) |
Jul 06, 2022 | 21.05 | 21.48 | 20.74 | 20.86 | 656,962 | -0.14(-0.67%) |
Jul 05, 2022 | 20.08 | 21.01 | 20.00 | 21.00 | 999,163 | +0.41(+1.99%) |
Jul 01, 2022 | 21.10 | 21.30 | 20.16 | 20.59 | 714,876 | -0.90(-4.19%) |
Jun 30, 2022 | 21.35 | 21.85 | 21.04 | 21.49 | 970,759 | -0.11(-0.51%) |
Jun 29, 2022 | 21.43 | 21.62 | 21.07 | 21.60 | 592,361 | -0.06(-0.28%) |
Jun 28, 2022 | 22.14 | 22.43 | 21.61 | 21.66 | 831,590 | -0.35(-1.59%) |
Jun 27, 2022 | 22.05 | 22.34 | 21.65 | 22.01 | 542,063 | +0.27(+1.24%) |
Jun 24, 2022 | 21.27 | 21.79 | 21.09 | 21.74 | 3,067,756 | +0.73(+3.47%) |
Jun 23, 2022 | 21.44 | 21.49 | 20.76 | 21.01 | 505,005 | -0.34(-1.59%) |
Jun 22, 2022 | 21.28 | 21.52 | 21.09 | 21.35 | 949,700 | -0.23(-1.07%) |
Jun 21, 2022 | 21.25 | 21.76 | 21.13 | 21.58 | 787,914 | +0.66(+3.15%) |
Jun 17, 2022 | 21.14 | 21.27 | 20.46 | 20.92 | 1,661,395 | +0.17(+0.82%) |
Jun 16, 2022 | 21.83 | 22.11 | 20.65 | 20.75 | 1,041,342 | -1.81(-8.02%) |
Jun 15, 2022 | 22.39 | 23.00 | 22.09 | 22.56 | 835,424 | +0.48(+2.17%) |
Jun 14, 2022 | 22.23 | 22.31 | 21.73 | 22.08 | 1,290,519 | -0.01(-0.05%) |
Jun 13, 2022 | 23.15 | 23.26 | 21.97 | 22.09 | 1,277,948 | -1.82(-7.61%) |
Jun 10, 2022 | 23.81 | 24.11 | 23.46 | 23.91 | 906,917 | -0.25(-1.03%) |
Jun 09, 2022 | 24.51 | 24.92 | 24.13 | 24.16 | 677,468 | -0.61(-2.46%) |
Jun 08, 2022 | 25.32 | 25.32 | 24.56 | 24.77 | 725,756 | -0.55(-2.17%) |
Jun 07, 2022 | 25.07 | 25.36 | 24.88 | 25.32 | 731,707 | -0.14(-0.55%) |
Jun 06, 2022 | 25.67 | 25.77 | 25.09 | 25.46 | 692,947 | +0.09(+0.35%) |
Jun 03, 2022 | 25.53 | 25.68 | 25.18 | 25.37 | 526,647 | -0.40(-1.55%) |
Jun 02, 2022 | 25.13 | 25.86 | 25.13 | 25.77 | 869,760 | +0.49(+1.94%) |
Jun 01, 2022 | 25.16 | 25.48 | 24.73 | 25.28 | 984,950 | +0.18(+0.72%) |
May 31, 2022 | 25.11 | 25.30 | 24.66 | 25.10 | 493,007 | -0.08(-0.32%) |
May 27, 2022 | 24.85 | 25.21 | 24.80 | 25.18 | 688,545 | +0.60(+2.44%) |
May 26, 2022 | 23.83 | 24.74 | 23.78 | 24.58 | 658,041 | +0.79(+3.32%) |
May 25, 2022 | 23.48 | 23.98 | 23.31 | 23.79 | 418,997 | +0.21(+0.89%) |
May 24, 2022 | 24.13 | 24.26 | 23.46 | 23.58 | 654,580 | -0.86(-3.52%) |
May 23, 2022 | 24.53 | 24.74 | 24.02 | 24.44 | 516,203 | -0.09(-0.37%) |
May 20, 2022 | 24.99 | 24.99 | 23.54 | 24.53 | 681,002 | -0.04(-0.16%) |
May 19, 2022 | 23.95 | 24.92 | 23.88 | 24.57 | 852,921 | +0.49(+2.03%) |
May 18, 2022 | 24.84 | 25.14 | 23.89 | 24.08 | 975,917 | -1.26(-4.97%) |
May 17, 2022 | 25.24 | 25.64 | 25.04 | 25.34 | 868,102 | +0.80(+3.26%) |
May 16, 2022 | 24.20 | 24.66 | 24.09 | 24.54 | 703,420 | +0.12(+0.49%) |
May 13, 2022 | 24.15 | 24.82 | 23.90 | 24.42 | 1,036,248 | +0.69(+2.91%) |
May 12, 2022 | 23.38 | 24.02 | 23.28 | 23.73 | 604,760 | +0.07(+0.30%) |
May 11, 2022 | 24.54 | 24.89 | 23.60 | 23.66 | 655,164 | -0.95(-3.86%) |
May 10, 2022 | 24.92 | 25.29 | 24.18 | 24.61 | 846,131 | +0.26(+1.07%) |
May 09, 2022 | 25.33 | 25.53 | 24.27 | 24.35 | 1,085,273 | -1.43(-5.55%) |
May 06, 2022 | 25.49 | 26.04 | 25.06 | 25.78 | 983,976 | -0.09(-0.35%) |
May 05, 2022 | 26.38 | 26.83 | 25.29 | 25.87 | 1,303,341 | -0.98(-3.65%) |
May 04, 2022 | 26.51 | 27.15 | 25.43 | 26.85 | 1,059,191 | +0.60(+2.29%) |
May 03, 2022 | 25.79 | 26.96 | 25.22 | 26.25 | 1,495,050 | +0.74(+2.90%) |