Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.70 | 21.98 | 21.65 | 21.96 | 483,987 | +0.33(+1.50%) |
Jul 28, 2022 | 21.45 | 21.67 | 21.25 | 21.64 | 646,085 | -0.20(-0.92%) |
Jul 27, 2022 | 21.54 | 21.90 | 21.45 | 21.84 | 465,413 | +0.54(+2.52%) |
Jul 26, 2022 | 21.32 | 21.44 | 21.26 | 21.30 | 394,965 | -0.29(-1.33%) |
Jul 25, 2022 | 21.57 | 21.63 | 21.43 | 21.59 | 732,085 | +0.28(+1.30%) |
Jul 22, 2022 | 21.35 | 21.52 | 21.24 | 21.31 | 762,017 | +0.00(+0.00%) |
Jul 21, 2022 | 21.12 | 21.37 | 21.09 | 21.31 | 703,898 | +0.14(+0.68%) |
Jul 20, 2022 | 21.42 | 21.43 | 21.01 | 21.17 | 653,413 | -0.55(-2.51%) |
Jul 19, 2022 | 21.59 | 21.81 | 21.59 | 21.71 | 732,411 | +0.82(+3.94%) |
Jul 18, 2022 | 21.01 | 21.20 | 20.86 | 20.89 | 1,783,501 | -0.02(-0.09%) |
Jul 15, 2022 | 20.78 | 20.99 | 20.65 | 20.91 | 688,469 | +0.37(+1.82%) |
Jul 14, 2022 | 20.35 | 20.55 | 20.22 | 20.54 | 1,785,888 | -0.43(-2.05%) |
Jul 13, 2022 | 20.74 | 21.09 | 20.72 | 20.97 | 879,530 | +0.04(+0.18%) |
Jul 12, 2022 | 20.92 | 21.16 | 20.88 | 20.93 | 1,494,662 | -0.42(-1.97%) |
Jul 11, 2022 | 21.38 | 21.49 | 21.31 | 21.35 | 617,944 | -0.28(-1.28%) |
Jul 08, 2022 | 21.62 | 21.72 | 21.49 | 21.63 | 1,551,193 | -0.06(-0.27%) |
Jul 07, 2022 | 21.57 | 21.71 | 21.57 | 21.69 | 753,330 | +0.27(+1.25%) |
Jul 06, 2022 | 21.40 | 21.46 | 21.21 | 21.42 | 709,666 | -0.41(-1.89%) |
Jul 05, 2022 | 21.70 | 21.83 | 21.46 | 21.83 | 1,201,568 | -0.80(-3.55%) |
Jul 01, 2022 | 22.18 | 22.64 | 22.10 | 22.63 | 750,400 | +0.31(+1.37%) |
Jun 30, 2022 | 21.88 | 22.38 | 21.80 | 22.33 | 920,418 | -0.04(-0.17%) |
Jun 29, 2022 | 22.57 | 22.57 | 22.34 | 22.37 | 719,951 | -0.25(-1.10%) |
Jun 28, 2022 | 22.91 | 23.02 | 22.60 | 22.61 | 742,950 | -0.09(-0.38%) |
Jun 27, 2022 | 22.64 | 22.88 | 22.58 | 22.70 | 651,437 | -0.14(-0.63%) |
Jun 24, 2022 | 22.46 | 22.85 | 22.46 | 22.84 | 750,309 | +0.50(+2.23%) |
Jun 23, 2022 | 22.24 | 22.37 | 22.04 | 22.35 | 764,015 | +0.06(+0.26%) |
Jun 22, 2022 | 22.19 | 22.56 | 22.15 | 22.29 | 1,170,542 | -0.16(-0.72%) |
Jun 21, 2022 | 22.59 | 22.62 | 22.45 | 22.45 | 574,478 | +0.19(+0.86%) |
Jun 17, 2022 | 22.37 | 22.47 | 22.12 | 22.26 | 920,384 | +0.03(+0.13%) |
Jun 16, 2022 | 22.05 | 22.38 | 22.00 | 22.23 | 1,238,454 | -0.10(-0.43%) |
Jun 15, 2022 | 22.29 | 22.49 | 21.93 | 22.33 | 973,715 | +0.49(+2.24%) |
Jun 14, 2022 | 22.16 | 22.25 | 21.66 | 21.84 | 1,090,710 | -0.36(-1.64%) |
Jun 13, 2022 | 22.35 | 22.45 | 22.14 | 22.20 | 1,132,453 | -0.73(-3.17%) |
Jun 10, 2022 | 23.06 | 23.06 | 22.80 | 22.93 | 1,798,115 | -0.90(-3.78%) |
Jun 09, 2022 | 24.25 | 24.32 | 23.81 | 23.83 | 614,553 | -0.70(-2.84%) |
Jun 08, 2022 | 24.65 | 24.73 | 24.51 | 24.53 | 445,931 | -0.30(-1.22%) |
Jun 07, 2022 | 24.59 | 24.85 | 24.56 | 24.83 | 488,468 | +0.18(+0.73%) |
Jun 06, 2022 | 24.74 | 24.81 | 24.59 | 24.65 | 404,055 | +0.18(+0.73%) |
Jun 03, 2022 | 24.40 | 24.53 | 24.38 | 24.47 | 664,290 | -0.24(-0.96%) |
Jun 02, 2022 | 24.42 | 24.71 | 24.32 | 24.71 | 854,893 | +0.35(+1.43%) |
Jun 01, 2022 | 24.69 | 24.70 | 24.26 | 24.36 | 1,455,387 | -0.42(-1.68%) |
May 31, 2022 | 24.82 | 24.91 | 24.71 | 24.77 | 768,020 | -0.26(-1.06%) |
May 27, 2022 | 24.94 | 25.05 | 24.87 | 25.04 | 322,278 | +0.12(+0.49%) |
May 26, 2022 | 24.79 | 24.98 | 24.78 | 24.91 | 582,980 | +0.28(+1.15%) |
May 25, 2022 | 24.39 | 24.78 | 24.39 | 24.63 | 857,159 | +0.18(+0.73%) |
May 24, 2022 | 24.23 | 24.53 | 24.18 | 24.45 | 959,818 | +0.32(+1.33%) |
May 23, 2022 | 23.87 | 24.15 | 23.85 | 24.13 | 1,476,385 | +0.58(+2.44%) |
May 20, 2022 | 23.60 | 23.64 | 23.25 | 23.56 | 740,953 | +0.23(+0.97%) |
May 19, 2022 | 23.18 | 23.48 | 23.16 | 23.33 | 1,519,556 | +0.25(+1.10%) |
May 18, 2022 | 23.39 | 23.45 | 23.04 | 23.07 | 763,397 | -0.37(-1.57%) |
May 17, 2022 | 23.30 | 23.44 | 23.20 | 23.44 | 2,086,654 | +0.57(+2.48%) |
May 16, 2022 | 22.77 | 22.99 | 22.65 | 22.88 | 510,003 | +0.13(+0.58%) |
May 13, 2022 | 22.47 | 22.78 | 22.45 | 22.74 | 469,128 | +0.53(+2.38%) |
May 12, 2022 | 22.32 | 22.50 | 22.03 | 22.22 | 1,236,957 | -0.32(-1.42%) |
May 11, 2022 | 22.70 | 23.07 | 22.52 | 22.54 | 850,044 | +0.03(+0.13%) |
May 10, 2022 | 22.74 | 22.76 | 22.35 | 22.51 | 1,044,787 | +0.13(+0.59%) |
May 09, 2022 | 22.56 | 22.69 | 22.32 | 22.38 | 760,247 | -0.57(-2.47%) |
May 06, 2022 | 23.05 | 23.05 | 22.76 | 22.94 | 2,545,888 | -0.12(-0.53%) |
May 05, 2022 | 23.41 | 23.42 | 22.87 | 23.06 | 735,005 | -0.82(-3.44%) |
May 04, 2022 | 23.44 | 23.93 | 23.22 | 23.89 | 1,040,607 | +0.41(+1.73%) |
May 03, 2022 | 23.49 | 23.56 | 23.36 | 23.48 | 777,422 | +0.39(+1.68%) |