Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.92 | 22.02 | 21.76 | 22.01 | 151,311 | -0.04(-0.19%) |
Jul 28, 2022 | 22.10 | 22.12 | 21.78 | 22.05 | 122,318 | +0.07(+0.31%) |
Jul 27, 2022 | 21.71 | 22.01 | 21.66 | 21.98 | 97,828 | +0.35(+1.61%) |
Jul 26, 2022 | 21.70 | 21.92 | 21.53 | 21.64 | 504,688 | -0.02(-0.08%) |
Jul 25, 2022 | 21.53 | 21.77 | 21.53 | 21.65 | 216,187 | +0.30(+1.39%) |
Jul 22, 2022 | 21.62 | 21.62 | 21.26 | 21.36 | 202,906 | -0.16(-0.75%) |
Jul 21, 2022 | 21.45 | 21.52 | 21.34 | 21.52 | 145,805 | +0.04(+0.20%) |
Jul 20, 2022 | 21.46 | 21.56 | 21.37 | 21.47 | 102,374 | -0.05(-0.24%) |
Jul 19, 2022 | 21.45 | 21.66 | 21.45 | 21.53 | 443,823 | +0.26(+1.20%) |
Jul 18, 2022 | 21.41 | 21.53 | 21.24 | 21.27 | 78,547 | +0.20(+0.93%) |
Jul 15, 2022 | 21.00 | 21.13 | 20.79 | 21.07 | 193,431 | +0.14(+0.65%) |
Jul 14, 2022 | 21.14 | 21.14 | 20.81 | 20.94 | 486,144 | -0.49(-2.30%) |
Jul 13, 2022 | 21.37 | 21.57 | 21.26 | 21.43 | 197,006 | -0.09(-0.43%) |
Jul 12, 2022 | 21.48 | 21.70 | 21.48 | 21.53 | 168,401 | -0.17(-0.78%) |
Jul 11, 2022 | 21.73 | 21.76 | 21.53 | 21.70 | 108,459 | -0.43(-1.96%) |
Jul 08, 2022 | 22.28 | 22.28 | 21.93 | 22.13 | 158,383 | -0.03(-0.12%) |
Jul 07, 2022 | 21.87 | 22.17 | 21.87 | 22.15 | 146,609 | +0.57(+2.64%) |
Jul 06, 2022 | 21.56 | 21.67 | 21.40 | 21.59 | 380,447 | -0.08(-0.35%) |
Jul 05, 2022 | 21.71 | 21.75 | 21.47 | 21.66 | 211,958 | -0.64(-2.85%) |
Jul 01, 2022 | 22.38 | 22.38 | 22.13 | 22.30 | 115,709 | -0.32(-1.44%) |
Jun 30, 2022 | 22.57 | 22.75 | 22.34 | 22.62 | 220,941 | -0.23(-1.01%) |
Jun 29, 2022 | 22.79 | 23.01 | 22.74 | 22.85 | 101,827 | +0.14(+0.60%) |
Jun 28, 2022 | 22.92 | 23.06 | 22.64 | 22.72 | 177,955 | -0.07(-0.30%) |
Jun 27, 2022 | 22.68 | 22.89 | 22.68 | 22.78 | 176,500 | +0.21(+0.94%) |
Jun 24, 2022 | 22.43 | 22.67 | 22.38 | 22.57 | 151,828 | +0.10(+0.45%) |
Jun 23, 2022 | 22.57 | 22.67 | 22.37 | 22.47 | 105,312 | -0.07(-0.30%) |
Jun 22, 2022 | 22.56 | 22.71 | 22.50 | 22.54 | 114,185 | -0.42(-1.82%) |
Jun 21, 2022 | 22.92 | 23.09 | 22.92 | 22.95 | 132,054 | +0.37(+1.62%) |
Jun 17, 2022 | 22.89 | 22.89 | 22.50 | 22.59 | 172,036 | -0.19(-0.82%) |
Jun 16, 2022 | 23.01 | 23.01 | 22.67 | 22.78 | 440,753 | -0.70(-2.97%) |
Jun 15, 2022 | 23.23 | 23.62 | 23.11 | 23.47 | 153,944 | +0.34(+1.47%) |
Jun 14, 2022 | 23.20 | 23.24 | 23.00 | 23.13 | 103,137 | -0.05(-0.22%) |
Jun 13, 2022 | 23.38 | 23.52 | 23.13 | 23.18 | 447,131 | -0.87(-3.61%) |
Jun 10, 2022 | 24.10 | 24.16 | 23.92 | 24.05 | 156,351 | -0.40(-1.64%) |
Jun 09, 2022 | 24.67 | 24.72 | 24.42 | 24.45 | 202,965 | -0.35(-1.40%) |
Jun 08, 2022 | 25.05 | 25.06 | 24.78 | 24.80 | 409,072 | -0.30(-1.19%) |
Jun 07, 2022 | 24.99 | 25.10 | 24.91 | 25.10 | 130,028 | +0.02(+0.07%) |
Jun 06, 2022 | 25.51 | 25.63 | 25.06 | 25.08 | 134,149 | -0.31(-1.21%) |
Jun 03, 2022 | 25.42 | 25.51 | 25.31 | 25.39 | 102,565 | -0.23(-0.91%) |
Jun 02, 2022 | 25.29 | 25.63 | 25.29 | 25.62 | 208,683 | +0.33(+1.32%) |
Jun 01, 2022 | 25.46 | 25.51 | 25.19 | 25.29 | 130,725 | -0.04(-0.16%) |
May 31, 2022 | 25.66 | 25.66 | 25.30 | 25.33 | 290,421 | +0.11(+0.43%) |
May 27, 2022 | 25.14 | 25.26 | 25.11 | 25.22 | 106,491 | +0.12(+0.50%) |
May 26, 2022 | 24.86 | 25.22 | 24.86 | 25.10 | 120,085 | +0.01(+0.03%) |
May 25, 2022 | 24.90 | 25.17 | 24.90 | 25.09 | 215,136 | -0.02(-0.07%) |
May 24, 2022 | 25.04 | 25.19 | 24.84 | 25.11 | 112,634 | -0.20(-0.79%) |
May 23, 2022 | 25.16 | 25.39 | 25.14 | 25.31 | 305,427 | +0.35(+1.40%) |
May 20, 2022 | 24.96 | 25.02 | 24.65 | 24.96 | 128,851 | +0.16(+0.64%) |
May 19, 2022 | 24.39 | 24.97 | 24.39 | 24.80 | 97,083 | +0.48(+1.99%) |
May 18, 2022 | 24.65 | 24.77 | 24.31 | 24.31 | 145,425 | -0.57(-2.31%) |
May 17, 2022 | 24.88 | 24.93 | 24.74 | 24.89 | 188,512 | +0.36(+1.46%) |
May 16, 2022 | 24.34 | 24.58 | 24.34 | 24.53 | 183,197 | +0.24(+0.99%) |
May 13, 2022 | 24.01 | 24.35 | 24.01 | 24.29 | 159,534 | +0.48(+2.03%) |
May 12, 2022 | 23.72 | 23.95 | 23.56 | 23.81 | 333,285 | -0.12(-0.49%) |
May 11, 2022 | 24.16 | 24.34 | 23.88 | 23.92 | 230,954 | -0.12(-0.48%) |
May 10, 2022 | 24.33 | 24.35 | 23.85 | 24.04 | 181,874 | -0.05(-0.21%) |
May 09, 2022 | 24.26 | 24.38 | 24.03 | 24.09 | 233,050 | -0.65(-2.62%) |
May 06, 2022 | 24.66 | 24.87 | 24.51 | 24.74 | 260,080 | -0.26(-1.03%) |
May 05, 2022 | 25.33 | 25.33 | 24.71 | 25.00 | 411,620 | -0.83(-3.22%) |
May 04, 2022 | 25.19 | 25.83 | 25.06 | 25.83 | 332,417 | +0.35(+1.37%) |
May 03, 2022 | 25.35 | 25.53 | 25.31 | 25.48 | 241,922 | +0.48(+1.93%) |