Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.18 | 23.48 | 22.64 | 22.93 | 701,592 | -0.54(-2.30%) |
Jul 28, 2022 | 23.08 | 23.85 | 22.62 | 23.47 | 386,215 | +0.22(+0.95%) |
Jul 27, 2022 | 23.22 | 23.50 | 22.94 | 23.25 | 457,605 | +0.61(+2.69%) |
Jul 26, 2022 | 23.14 | 23.14 | 22.26 | 22.64 | 379,614 | -0.60(-2.58%) |
Jul 25, 2022 | 24.01 | 24.01 | 23.00 | 23.24 | 503,953 | -0.75(-3.13%) |
Jul 22, 2022 | 25.03 | 25.03 | 23.78 | 23.99 | 851,114 | -0.84(-3.38%) |
Jul 21, 2022 | 24.26 | 24.83 | 24.02 | 24.83 | 630,875 | +0.44(+1.80%) |
Jul 20, 2022 | 23.76 | 24.82 | 23.66 | 24.39 | 841,834 | +0.79(+3.35%) |
Jul 19, 2022 | 24.09 | 24.10 | 23.43 | 23.60 | 314,571 | +0.04(+0.17%) |
Jul 18, 2022 | 24.52 | 24.73 | 23.45 | 23.56 | 623,411 | -0.67(-2.77%) |
Jul 15, 2022 | 23.35 | 24.25 | 23.02 | 24.23 | 587,212 | +1.71(+7.59%) |
Jul 14, 2022 | 22.64 | 22.92 | 21.86 | 22.52 | 457,570 | -0.31(-1.36%) |
Jul 13, 2022 | 21.97 | 23.07 | 21.61 | 22.83 | 394,635 | +0.26(+1.15%) |
Jul 12, 2022 | 23.81 | 24.08 | 22.32 | 22.57 | 478,255 | -1.14(-4.81%) |
Jul 11, 2022 | 24.26 | 24.26 | 23.38 | 23.71 | 450,587 | -0.80(-3.26%) |
Jul 08, 2022 | 24.16 | 25.08 | 23.93 | 24.51 | 417,719 | -0.03(-0.12%) |
Jul 07, 2022 | 23.73 | 24.68 | 23.73 | 24.54 | 585,025 | +0.79(+3.33%) |
Jul 06, 2022 | 24.59 | 24.98 | 23.72 | 23.75 | 788,993 | -0.93(-3.77%) |
Jul 05, 2022 | 23.38 | 24.79 | 22.71 | 24.68 | 709,622 | +1.06(+4.49%) |
Jul 01, 2022 | 22.75 | 23.70 | 22.40 | 23.62 | 501,655 | +0.95(+4.19%) |
Jun 30, 2022 | 22.06 | 22.90 | 21.21 | 22.67 | 645,429 | +0.38(+1.70%) |
Jun 29, 2022 | 22.09 | 22.44 | 21.70 | 22.29 | 490,811 | +0.02(+0.09%) |
Jun 28, 2022 | 24.19 | 24.28 | 22.26 | 22.27 | 546,809 | -1.85(-7.67%) |
Jun 27, 2022 | 24.51 | 24.70 | 23.86 | 24.12 | 735,129 | -0.37(-1.51%) |
Jun 24, 2022 | 23.70 | 24.50 | 23.38 | 24.49 | 1,164,245 | +1.17(+5.02%) |
Jun 23, 2022 | 22.61 | 23.86 | 22.52 | 23.32 | 632,156 | +0.79(+3.51%) |
Jun 22, 2022 | 21.31 | 23.47 | 21.25 | 22.53 | 1,232,153 | +0.80(+3.68%) |
Jun 21, 2022 | 21.57 | 22.39 | 21.47 | 21.73 | 802,104 | +0.53(+2.50%) |
Jun 17, 2022 | 20.63 | 21.66 | 20.48 | 21.20 | 883,548 | +0.72(+3.52%) |
Jun 16, 2022 | 21.01 | 21.47 | 20.28 | 20.48 | 910,741 | -1.30(-5.97%) |
Jun 15, 2022 | 21.36 | 22.19 | 21.32 | 21.78 | 901,040 | +0.68(+3.22%) |
Jun 14, 2022 | 21.46 | 21.56 | 20.78 | 21.10 | 706,644 | -0.04(-0.19%) |
Jun 13, 2022 | 21.10 | 21.81 | 20.91 | 21.14 | 799,448 | -0.86(-3.91%) |
Jun 10, 2022 | 22.23 | 22.52 | 21.69 | 22.00 | 854,750 | -0.75(-3.30%) |
Jun 09, 2022 | 22.60 | 23.09 | 22.32 | 22.75 | 734,542 | -0.03(-0.13%) |
Jun 08, 2022 | 23.00 | 23.39 | 22.60 | 22.78 | 384,609 | -0.19(-0.83%) |
Jun 07, 2022 | 22.28 | 23.01 | 22.00 | 22.97 | 670,637 | +0.52(+2.32%) |
Jun 06, 2022 | 23.14 | 23.19 | 21.70 | 22.45 | 541,720 | -0.17(-0.75%) |
Jun 03, 2022 | 22.91 | 23.09 | 22.30 | 22.62 | 416,069 | -0.71(-3.04%) |
Jun 02, 2022 | 22.59 | 23.59 | 22.43 | 23.33 | 515,567 | +0.73(+3.23%) |
Jun 01, 2022 | 22.29 | 23.19 | 22.25 | 22.60 | 743,421 | +0.35(+1.57%) |
May 31, 2022 | 23.10 | 23.18 | 21.77 | 22.25 | 1,433,007 | -0.75(-3.26%) |
May 27, 2022 | 22.80 | 23.68 | 22.80 | 23.00 | 536,871 | +0.26(+1.14%) |
May 26, 2022 | 22.05 | 22.81 | 21.95 | 22.74 | 471,665 | +0.55(+2.48%) |
May 25, 2022 | 21.14 | 22.54 | 20.99 | 22.19 | 559,664 | +0.93(+4.37%) |
May 24, 2022 | 22.38 | 22.38 | 20.70 | 21.26 | 690,673 | -1.55(-6.80%) |
May 23, 2022 | 22.29 | 22.99 | 21.87 | 22.81 | 424,934 | +0.50(+2.24%) |
May 20, 2022 | 22.23 | 22.43 | 21.17 | 22.31 | 532,886 | +0.35(+1.59%) |
May 19, 2022 | 21.20 | 22.78 | 21.20 | 21.96 | 858,618 | +0.74(+3.49%) |
May 18, 2022 | 21.43 | 22.44 | 20.77 | 21.22 | 643,538 | -0.63(-2.88%) |
May 17, 2022 | 21.38 | 22.18 | 20.91 | 21.85 | 2,139,031 | +1.10(+5.30%) |
May 16, 2022 | 21.79 | 22.35 | 20.56 | 20.75 | 1,092,241 | -1.34(-6.07%) |
May 13, 2022 | 20.83 | 22.15 | 20.42 | 22.09 | 2,028,847 | +1.65(+8.07%) |
May 12, 2022 | 18.56 | 21.12 | 18.19 | 20.44 | 1,488,522 | +1.84(+9.89%) |
May 11, 2022 | 19.24 | 20.98 | 18.40 | 18.60 | 1,480,338 | +0.32(+1.75%) |
May 10, 2022 | 19.69 | 19.69 | 17.22 | 18.28 | 1,611,905 | -0.87(-4.54%) |
May 09, 2022 | 20.36 | 20.86 | 18.97 | 19.15 | 1,386,549 | -1.70(-8.15%) |
May 06, 2022 | 21.14 | 22.13 | 20.02 | 20.85 | 747,918 | -0.54(-2.52%) |
May 05, 2022 | 21.70 | 21.70 | 20.39 | 21.39 | 798,331 | -0.74(-3.34%) |
May 04, 2022 | 21.58 | 22.16 | 20.59 | 22.13 | 641,872 | +0.63(+2.93%) |
May 03, 2022 | 22.19 | 22.35 | 21.23 | 21.50 | 395,882 | -0.53(-2.41%) |