Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.43 | 22.76 | 22.43 | 22.61 | 690,094 | +0.27(+1.22%) |
Jul 28, 2022 | 22.48 | 22.57 | 22.28 | 22.34 | 302,823 | -0.02(-0.11%) |
Jul 27, 2022 | 22.16 | 22.37 | 22.06 | 22.37 | 188,406 | +0.31(+1.42%) |
Jul 26, 2022 | 22.34 | 22.37 | 21.96 | 22.05 | 311,068 | +0.14(+0.66%) |
Jul 25, 2022 | 21.72 | 21.92 | 21.61 | 21.91 | 157,403 | +0.39(+1.79%) |
Jul 22, 2022 | 21.54 | 21.78 | 21.49 | 21.52 | 254,294 | -0.02(-0.07%) |
Jul 21, 2022 | 21.35 | 21.64 | 21.34 | 21.54 | 959,912 | -0.15(-0.70%) |
Jul 20, 2022 | 21.58 | 21.81 | 21.49 | 21.69 | 424,678 | +0.13(+0.60%) |
Jul 19, 2022 | 21.33 | 21.58 | 21.30 | 21.56 | 178,523 | -0.04(-0.19%) |
Jul 18, 2022 | 21.54 | 21.76 | 21.54 | 21.60 | 430,920 | +0.54(+2.55%) |
Jul 15, 2022 | 20.84 | 21.09 | 20.71 | 21.07 | 237,072 | +0.29(+1.39%) |
Jul 14, 2022 | 20.68 | 20.82 | 20.51 | 20.78 | 195,957 | -0.18(-0.88%) |
Jul 13, 2022 | 20.80 | 21.22 | 20.80 | 20.96 | 737,917 | +0.22(+1.08%) |
Jul 12, 2022 | 21.39 | 21.39 | 20.70 | 20.74 | 219,550 | -0.83(-3.83%) |
Jul 11, 2022 | 21.65 | 21.68 | 21.49 | 21.56 | 144,901 | +0.09(+0.41%) |
Jul 08, 2022 | 21.39 | 21.54 | 21.25 | 21.48 | 269,434 | +0.18(+0.83%) |
Jul 07, 2022 | 21.01 | 21.43 | 21.01 | 21.30 | 184,951 | +0.79(+3.87%) |
Jul 06, 2022 | 20.70 | 20.75 | 20.34 | 20.50 | 2,125,819 | -0.22(-1.08%) |
Jul 05, 2022 | 21.27 | 21.31 | 20.59 | 20.73 | 597,728 | -0.97(-4.47%) |
Jul 01, 2022 | 21.89 | 21.95 | 21.65 | 21.70 | 339,936 | -0.09(-0.40%) |
Jun 30, 2022 | 22.42 | 22.45 | 21.67 | 21.79 | 563,232 | -0.77(-3.41%) |
Jun 29, 2022 | 22.94 | 23.01 | 22.55 | 22.56 | 177,112 | -0.18(-0.78%) |
Jun 28, 2022 | 22.66 | 22.82 | 22.63 | 22.73 | 273,090 | +0.18(+0.78%) |
Jun 27, 2022 | 22.45 | 22.64 | 22.26 | 22.56 | 475,153 | +0.14(+0.64%) |
Jun 24, 2022 | 22.33 | 22.58 | 22.21 | 22.41 | 380,223 | +0.08(+0.36%) |
Jun 23, 2022 | 22.93 | 22.98 | 22.33 | 22.33 | 734,451 | -0.70(-3.03%) |
Jun 22, 2022 | 22.93 | 23.20 | 22.85 | 23.03 | 426,777 | -0.39(-1.68%) |
Jun 21, 2022 | 23.46 | 23.64 | 23.36 | 23.42 | 319,003 | -0.10(-0.44%) |
Jun 17, 2022 | 23.97 | 24.03 | 23.40 | 23.53 | 253,419 | -0.56(-2.33%) |
Jun 16, 2022 | 24.09 | 24.21 | 23.98 | 24.09 | 589,542 | +0.06(+0.23%) |
Jun 15, 2022 | 24.09 | 24.19 | 23.88 | 24.03 | 209,921 | +0.13(+0.54%) |
Jun 14, 2022 | 24.62 | 24.62 | 23.77 | 23.91 | 369,449 | -0.75(-3.06%) |
Jun 13, 2022 | 24.83 | 24.88 | 24.40 | 24.66 | 374,302 | -0.43(-1.73%) |
Jun 10, 2022 | 25.09 | 25.16 | 24.88 | 25.09 | 312,557 | -0.18(-0.73%) |
Jun 09, 2022 | 24.99 | 25.37 | 24.86 | 25.28 | 582,903 | +0.07(+0.29%) |
Jun 08, 2022 | 25.47 | 25.62 | 25.15 | 25.21 | 255,393 | -0.19(-0.76%) |
Jun 07, 2022 | 25.19 | 25.42 | 25.11 | 25.40 | 212,285 | +0.09(+0.35%) |
Jun 06, 2022 | 25.19 | 25.36 | 25.13 | 25.31 | 218,063 | +0.34(+1.35%) |
Jun 03, 2022 | 24.90 | 24.97 | 24.80 | 24.97 | 245,347 | +0.02(+0.06%) |
Jun 02, 2022 | 24.81 | 25.02 | 24.68 | 24.96 | 604,568 | +0.33(+1.34%) |
Jun 01, 2022 | 24.67 | 24.76 | 24.50 | 24.63 | 214,741 | +0.22(+0.92%) |
May 31, 2022 | 24.96 | 25.00 | 24.31 | 24.40 | 243,862 | -0.43(-1.71%) |
May 27, 2022 | 24.60 | 24.87 | 24.58 | 24.83 | 730,945 | +0.16(+0.65%) |
May 26, 2022 | 24.56 | 24.96 | 24.53 | 24.67 | 441,900 | +0.10(+0.42%) |
May 25, 2022 | 24.54 | 24.61 | 24.45 | 24.56 | 234,991 | +0.07(+0.29%) |
May 24, 2022 | 24.55 | 24.55 | 24.36 | 24.49 | 305,475 | -0.09(-0.36%) |
May 23, 2022 | 24.33 | 24.61 | 24.25 | 24.58 | 425,217 | +0.37(+1.52%) |
May 20, 2022 | 24.14 | 24.30 | 24.10 | 24.21 | 1,089,743 | +0.01(+0.03%) |
May 19, 2022 | 23.87 | 24.38 | 23.87 | 24.20 | 469,046 | +0.26(+1.11%) |
May 18, 2022 | 24.40 | 24.40 | 23.91 | 23.94 | 330,011 | -0.43(-1.75%) |
May 17, 2022 | 24.47 | 24.57 | 24.31 | 24.36 | 387,442 | +0.06(+0.23%) |
May 16, 2022 | 24.11 | 24.35 | 24.08 | 24.31 | 443,193 | +0.49(+2.05%) |
May 13, 2022 | 23.69 | 23.82 | 23.50 | 23.82 | 1,484,785 | +0.24(+1.02%) |
May 12, 2022 | 23.41 | 23.66 | 23.29 | 23.58 | 447,608 | -0.02(-0.10%) |
May 11, 2022 | 23.42 | 23.67 | 23.42 | 23.60 | 330,897 | +0.62(+2.69%) |
May 10, 2022 | 23.10 | 23.27 | 22.97 | 22.98 | 288,141 | -0.14(-0.62%) |
May 09, 2022 | 23.63 | 23.67 | 23.01 | 23.13 | 495,454 | -1.06(-4.38%) |
May 06, 2022 | 24.52 | 24.52 | 24.11 | 24.19 | 251,976 | -0.30(-1.21%) |
May 05, 2022 | 24.64 | 24.64 | 24.27 | 24.48 | 465,096 | +0.06(+0.26%) |
May 04, 2022 | 24.31 | 24.52 | 24.13 | 24.42 | 464,793 | +0.61(+2.56%) |
May 03, 2022 | 24.04 | 24.19 | 23.73 | 23.81 | 293,938 | -0.12(-0.50%) |