Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.67 | 23.92 | 23.55 | 23.90 | 1,406,899 | -0.12(-0.50%) |
Jul 28, 2022 | 23.65 | 24.04 | 23.58 | 24.02 | 1,411,211 | +0.43(+1.81%) |
Jul 27, 2022 | 23.42 | 23.66 | 23.31 | 23.59 | 1,075,166 | +0.11(+0.47%) |
Jul 26, 2022 | 23.52 | 23.67 | 23.47 | 23.48 | 701,414 | -0.33(-1.37%) |
Jul 25, 2022 | 23.84 | 23.90 | 23.67 | 23.80 | 1,077,780 | +0.15(+0.63%) |
Jul 22, 2022 | 23.64 | 23.71 | 23.48 | 23.65 | 1,437,276 | -0.17(-0.70%) |
Jul 21, 2022 | 23.55 | 23.82 | 23.55 | 23.82 | 899,126 | +0.29(+1.22%) |
Jul 20, 2022 | 23.77 | 23.77 | 23.49 | 23.53 | 1,589,009 | -0.16(-0.67%) |
Jul 19, 2022 | 23.32 | 23.69 | 23.29 | 23.69 | 1,574,540 | +0.70(+3.03%) |
Jul 18, 2022 | 23.03 | 23.29 | 22.95 | 22.99 | 1,667,985 | +0.12(+0.53%) |
Jul 15, 2022 | 22.64 | 22.98 | 22.63 | 22.87 | 1,052,407 | +0.46(+2.03%) |
Jul 14, 2022 | 22.30 | 22.42 | 22.12 | 22.42 | 1,170,684 | -0.27(-1.19%) |
Jul 13, 2022 | 22.40 | 22.74 | 22.40 | 22.69 | 1,079,943 | +0.35(+1.58%) |
Jul 12, 2022 | 22.20 | 22.46 | 22.15 | 22.33 | 1,184,975 | +0.11(+0.50%) |
Jul 11, 2022 | 22.46 | 22.49 | 22.21 | 22.22 | 962,584 | -0.22(-0.99%) |
Jul 08, 2022 | 22.38 | 22.56 | 22.36 | 22.45 | 1,035,550 | +0.07(+0.33%) |
Jul 07, 2022 | 22.03 | 22.42 | 22.03 | 22.37 | 1,743,358 | +0.63(+2.91%) |
Jul 06, 2022 | 21.81 | 21.84 | 21.65 | 21.74 | 1,388,083 | -0.20(-0.89%) |
Jul 05, 2022 | 21.83 | 21.93 | 21.56 | 21.93 | 2,288,791 | -0.56(-2.48%) |
Jul 01, 2022 | 22.07 | 22.54 | 22.05 | 22.49 | 1,700,453 | +0.06(+0.25%) |
Jun 30, 2022 | 22.46 | 22.55 | 22.15 | 22.44 | 1,440,575 | -0.29(-1.27%) |
Jun 29, 2022 | 22.89 | 22.92 | 22.65 | 22.72 | 944,918 | -0.30(-1.29%) |
Jun 28, 2022 | 23.06 | 23.42 | 22.99 | 23.02 | 1,693,847 | +0.32(+1.39%) |
Jun 27, 2022 | 22.81 | 22.88 | 22.68 | 22.71 | 1,578,799 | -0.56(-2.40%) |
Jun 24, 2022 | 22.98 | 23.27 | 22.86 | 23.26 | 990,294 | +0.19(+0.81%) |
Jun 23, 2022 | 23.31 | 23.31 | 22.89 | 23.08 | 1,233,873 | -0.27(-1.15%) |
Jun 22, 2022 | 23.04 | 23.46 | 23.04 | 23.35 | 992,122 | +0.10(+0.44%) |
Jun 21, 2022 | 22.83 | 23.39 | 22.78 | 23.24 | 1,455,157 | +0.62(+2.75%) |
Jun 17, 2022 | 22.56 | 22.72 | 22.39 | 22.62 | 1,941,472 | +0.04(+0.16%) |
Jun 16, 2022 | 22.85 | 22.88 | 22.46 | 22.59 | 1,411,023 | -0.57(-2.45%) |
Jun 15, 2022 | 22.76 | 23.26 | 22.76 | 23.15 | 1,530,950 | +0.42(+1.84%) |
Jun 14, 2022 | 22.53 | 22.84 | 22.53 | 22.73 | 1,863,306 | +0.46(+2.04%) |
Jun 13, 2022 | 22.62 | 22.75 | 22.23 | 22.28 | 2,017,706 | -0.67(-2.92%) |
Jun 10, 2022 | 23.28 | 23.38 | 22.87 | 22.95 | 1,650,988 | -0.54(-2.29%) |
Jun 09, 2022 | 23.50 | 23.73 | 23.48 | 23.49 | 1,213,887 | +0.08(+0.36%) |
Jun 08, 2022 | 23.58 | 23.59 | 23.34 | 23.40 | 1,097,663 | -0.37(-1.56%) |
Jun 07, 2022 | 23.58 | 23.79 | 23.50 | 23.77 | 1,196,246 | +0.33(+1.43%) |
Jun 06, 2022 | 23.48 | 23.57 | 23.34 | 23.44 | 1,187,822 | +0.25(+1.08%) |
Jun 03, 2022 | 23.44 | 23.45 | 23.11 | 23.19 | 1,298,589 | -0.82(-3.41%) |
Jun 02, 2022 | 23.75 | 24.01 | 23.70 | 24.01 | 1,248,359 | +0.37(+1.57%) |
Jun 01, 2022 | 23.92 | 24.00 | 23.47 | 23.64 | 1,791,206 | +0.50(+2.17%) |
May 31, 2022 | 23.11 | 23.21 | 22.98 | 23.13 | 1,343,924 | -0.23(-0.99%) |
May 27, 2022 | 23.18 | 23.38 | 23.14 | 23.37 | 1,109,888 | +0.18(+0.76%) |
May 26, 2022 | 22.96 | 23.24 | 22.94 | 23.19 | 1,379,486 | +0.36(+1.59%) |
May 25, 2022 | 22.67 | 22.91 | 22.64 | 22.83 | 1,623,435 | -0.35(-1.52%) |
May 24, 2022 | 23.21 | 23.28 | 23.02 | 23.18 | 1,346,938 | -0.29(-1.23%) |
May 23, 2022 | 23.30 | 23.59 | 23.26 | 23.47 | 1,332,568 | +0.22(+0.96%) |
May 20, 2022 | 23.41 | 23.46 | 22.89 | 23.24 | 1,469,662 | +0.01(+0.04%) |
May 19, 2022 | 22.92 | 23.37 | 22.92 | 23.24 | 1,409,919 | +0.44(+1.92%) |
May 18, 2022 | 23.19 | 23.27 | 22.77 | 22.80 | 1,575,054 | -0.61(-2.62%) |
May 17, 2022 | 23.05 | 23.42 | 23.02 | 23.41 | 1,777,098 | +0.52(+2.27%) |
May 16, 2022 | 22.85 | 22.98 | 22.67 | 22.89 | 2,357,362 | -0.92(-3.86%) |
May 13, 2022 | 23.92 | 23.94 | 23.48 | 23.81 | 1,527,314 | +0.50(+2.15%) |
May 12, 2022 | 23.24 | 23.50 | 23.00 | 23.31 | 1,477,009 | +0.33(+1.46%) |
May 11, 2022 | 23.43 | 23.70 | 22.98 | 22.98 | 2,100,006 | -0.84(-3.51%) |
May 10, 2022 | 24.11 | 24.14 | 23.59 | 23.81 | 1,506,876 | -0.07(-0.27%) |
May 09, 2022 | 24.16 | 24.34 | 23.81 | 23.88 | 1,862,522 | -0.91(-3.67%) |
May 06, 2022 | 24.68 | 25.00 | 24.49 | 24.79 | 1,598,290 | +0.31(+1.25%) |
May 05, 2022 | 24.87 | 24.98 | 24.35 | 24.48 | 1,201,289 | -0.72(-2.84%) |
May 04, 2022 | 24.68 | 25.21 | 24.54 | 25.20 | 833,660 | +0.50(+2.03%) |
May 03, 2022 | 24.50 | 24.78 | 24.45 | 24.69 | 1,076,929 | +0.30(+1.22%) |