Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.26 | 24.58 | 23.75 | 24.40 | 68,819 | +0.14(+0.58%) |
Jul 28, 2022 | 24.38 | 24.59 | 23.79 | 24.26 | 45,628 | -0.02(-0.08%) |
Jul 27, 2022 | 23.39 | 24.36 | 23.36 | 24.28 | 51,041 | +1.15(+4.97%) |
Jul 26, 2022 | 23.53 | 23.54 | 23.06 | 23.13 | 38,248 | -0.60(-2.53%) |
Jul 25, 2022 | 23.37 | 23.81 | 23.23 | 23.73 | 37,665 | +0.33(+1.41%) |
Jul 22, 2022 | 23.81 | 23.90 | 23.10 | 23.40 | 41,679 | -0.25(-1.06%) |
Jul 21, 2022 | 23.10 | 23.66 | 22.77 | 23.65 | 40,089 | +0.56(+2.43%) |
Jul 20, 2022 | 22.52 | 23.14 | 22.50 | 23.09 | 69,055 | +0.49(+2.17%) |
Jul 19, 2022 | 22.34 | 22.67 | 22.22 | 22.60 | 68,064 | +0.42(+1.89%) |
Jul 18, 2022 | 22.52 | 22.60 | 22.02 | 22.18 | 37,034 | +0.06(+0.27%) |
Jul 15, 2022 | 21.91 | 22.18 | 21.30 | 22.12 | 42,554 | +0.76(+3.56%) |
Jul 14, 2022 | 21.51 | 21.66 | 21.21 | 21.36 | 42,904 | -0.56(-2.55%) |
Jul 13, 2022 | 21.71 | 22.23 | 21.56 | 21.92 | 24,377 | -0.23(-1.04%) |
Jul 12, 2022 | 21.59 | 22.97 | 21.59 | 22.15 | 84,385 | +0.38(+1.75%) |
Jul 11, 2022 | 22.13 | 22.13 | 21.40 | 21.77 | 34,843 | -0.49(-2.20%) |
Jul 08, 2022 | 22.22 | 22.45 | 21.86 | 22.26 | 54,409 | +0.04(+0.18%) |
Jul 07, 2022 | 21.67 | 22.40 | 21.67 | 22.22 | 95,861 | +0.55(+2.54%) |
Jul 06, 2022 | 22.50 | 22.50 | 21.10 | 21.67 | 48,227 | -0.44(-1.99%) |
Jul 05, 2022 | 21.47 | 22.24 | 21.03 | 22.11 | 69,402 | +0.31(+1.42%) |
Jul 01, 2022 | 20.60 | 21.84 | 20.32 | 21.80 | 135,238 | +1.15(+5.57%) |
Jun 30, 2022 | 20.10 | 20.73 | 19.90 | 20.65 | 68,577 | +0.28(+1.37%) |
Jun 29, 2022 | 20.02 | 20.38 | 19.76 | 20.37 | 68,779 | +0.35(+1.75%) |
Jun 28, 2022 | 21.68 | 21.80 | 19.90 | 20.02 | 153,630 | -1.66(-7.66%) |
Jun 27, 2022 | 22.25 | 22.35 | 21.63 | 21.68 | 68,841 | -0.36(-1.63%) |
Jun 24, 2022 | 21.79 | 22.69 | 21.78 | 22.04 | 102,138 | +0.30(+1.38%) |
Jun 23, 2022 | 21.00 | 21.84 | 20.64 | 21.74 | 60,080 | +0.81(+3.87%) |
Jun 22, 2022 | 20.07 | 21.27 | 20.04 | 20.93 | 65,508 | +0.60(+2.95%) |
Jun 21, 2022 | 20.94 | 21.25 | 20.29 | 20.33 | 67,973 | -0.19(-0.93%) |
Jun 17, 2022 | 20.08 | 20.75 | 19.92 | 20.52 | 118,363 | +0.77(+3.90%) |
Jun 16, 2022 | 19.91 | 20.24 | 19.21 | 19.75 | 88,262 | -0.75(-3.66%) |
Jun 15, 2022 | 19.58 | 20.88 | 19.56 | 20.50 | 116,622 | +1.41(+7.39%) |
Jun 14, 2022 | 19.02 | 19.32 | 18.68 | 19.09 | 72,712 | +0.05(+0.26%) |
Jun 13, 2022 | 19.73 | 19.88 | 18.85 | 19.04 | 102,448 | -1.22(-6.02%) |
Jun 10, 2022 | 21.00 | 21.00 | 20.13 | 20.26 | 88,385 | -1.03(-4.84%) |
Jun 09, 2022 | 21.31 | 21.56 | 21.15 | 21.29 | 42,557 | -0.21(-0.98%) |
Jun 08, 2022 | 21.50 | 21.97 | 21.30 | 21.50 | 42,123 | -0.22(-1.01%) |
Jun 07, 2022 | 21.65 | 21.91 | 21.15 | 21.72 | 55,876 | -0.03(-0.14%) |
Jun 06, 2022 | 21.69 | 22.11 | 21.35 | 21.75 | 84,094 | +0.49(+2.30%) |
Jun 03, 2022 | 21.82 | 21.85 | 21.11 | 21.26 | 67,506 | -0.61(-2.79%) |
Jun 02, 2022 | 22.32 | 22.40 | 21.80 | 21.87 | 59,393 | -0.33(-1.49%) |
Jun 01, 2022 | 21.99 | 22.32 | 21.65 | 22.20 | 75,253 | +0.35(+1.60%) |
May 31, 2022 | 21.95 | 22.63 | 21.68 | 21.85 | 117,915 | -0.50(-2.24%) |
May 27, 2022 | 21.81 | 22.36 | 21.62 | 22.35 | 70,225 | +0.94(+4.39%) |
May 26, 2022 | 21.20 | 21.55 | 21.05 | 21.41 | 70,016 | +0.39(+1.86%) |
May 25, 2022 | 19.53 | 21.17 | 19.35 | 21.02 | 87,847 | +1.29(+6.54%) |
May 24, 2022 | 20.49 | 20.49 | 18.87 | 19.73 | 133,094 | -0.98(-4.73%) |
May 23, 2022 | 20.60 | 20.91 | 20.18 | 20.71 | 78,043 | +0.25(+1.22%) |
May 20, 2022 | 20.69 | 20.81 | 19.91 | 20.46 | 97,845 | +0.21(+1.04%) |
May 19, 2022 | 20.14 | 20.66 | 20.06 | 20.25 | 107,575 | +0.01(+0.05%) |
May 18, 2022 | 20.57 | 21.08 | 20.10 | 20.24 | 65,024 | -0.77(-3.66%) |
May 17, 2022 | 20.66 | 21.05 | 20.37 | 21.01 | 79,000 | +0.73(+3.60%) |
May 16, 2022 | 21.11 | 21.40 | 20.11 | 20.28 | 110,626 | -0.54(-2.59%) |
May 13, 2022 | 20.78 | 21.46 | 20.60 | 20.82 | 88,551 | +0.51(+2.51%) |
May 12, 2022 | 20.00 | 20.84 | 19.76 | 20.31 | 104,227 | +0.13(+0.64%) |
May 11, 2022 | 20.67 | 21.08 | 20.11 | 20.18 | 117,910 | -0.62(-2.98%) |
May 10, 2022 | 20.50 | 20.96 | 20.04 | 20.80 | 139,275 | +0.57(+2.82%) |
May 09, 2022 | 21.19 | 21.24 | 20.12 | 20.23 | 113,841 | -1.24(-5.78%) |
May 06, 2022 | 21.41 | 21.71 | 20.81 | 21.47 | 128,775 | -0.10(-0.46%) |
May 05, 2022 | 22.36 | 22.36 | 21.21 | 21.57 | 107,763 | -0.94(-4.18%) |
May 04, 2022 | 22.12 | 22.54 | 21.44 | 22.51 | 74,857 | +0.33(+1.49%) |
May 03, 2022 | 21.52 | 22.45 | 21.36 | 22.18 | 100,645 | +0.86(+4.03%) |