Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.01 | 23.29 | 21.94 | 23.21 | 259,632 | +1.34(+6.12%) |
Jul 28, 2022 | 21.86 | 21.99 | 21.00 | 21.87 | 414,701 | +0.10(+0.45%) |
Jul 27, 2022 | 21.94 | 21.94 | 21.39 | 21.78 | 105,117 | +0.02(+0.09%) |
Jul 26, 2022 | 21.97 | 22.23 | 21.69 | 21.76 | 71,011 | -0.18(-0.80%) |
Jul 25, 2022 | 21.94 | 22.28 | 21.79 | 21.93 | 127,959 | +0.12(+0.54%) |
Jul 22, 2022 | 22.21 | 22.34 | 21.67 | 21.82 | 126,317 | -0.41(-1.85%) |
Jul 21, 2022 | 21.64 | 22.23 | 21.56 | 22.23 | 134,877 | +0.44(+2.02%) |
Jul 20, 2022 | 21.56 | 21.91 | 21.49 | 21.79 | 315,505 | +0.29(+1.36%) |
Jul 19, 2022 | 21.01 | 21.57 | 20.99 | 21.49 | 182,680 | +0.65(+3.14%) |
Jul 18, 2022 | 21.23 | 21.55 | 20.81 | 20.84 | 113,188 | -0.15(-0.70%) |
Jul 15, 2022 | 21.30 | 21.30 | 20.64 | 20.99 | 133,613 | +0.21(+1.03%) |
Jul 14, 2022 | 22.07 | 22.07 | 20.75 | 20.77 | 158,317 | -1.62(-7.24%) |
Jul 13, 2022 | 22.29 | 22.55 | 21.91 | 22.39 | 106,413 | -0.04(-0.17%) |
Jul 12, 2022 | 22.57 | 22.86 | 22.30 | 22.43 | 105,204 | -0.32(-1.42%) |
Jul 11, 2022 | 22.92 | 23.00 | 22.48 | 22.75 | 93,329 | -0.37(-1.61%) |
Jul 08, 2022 | 23.62 | 23.70 | 23.02 | 23.13 | 108,842 | -0.57(-2.39%) |
Jul 07, 2022 | 24.33 | 24.48 | 23.62 | 23.69 | 108,132 | -0.49(-2.02%) |
Jul 06, 2022 | 24.05 | 24.40 | 23.62 | 24.18 | 190,549 | -0.07(-0.28%) |
Jul 05, 2022 | 24.47 | 24.51 | 23.63 | 24.25 | 212,693 | -0.24(-1.00%) |
Jul 01, 2022 | 24.02 | 24.59 | 23.76 | 24.49 | 200,985 | +0.28(+1.17%) |
Jun 30, 2022 | 23.71 | 24.43 | 23.71 | 24.21 | 170,644 | +0.20(+0.81%) |
Jun 29, 2022 | 24.21 | 24.32 | 23.86 | 24.01 | 208,758 | -0.20(-0.81%) |
Jun 28, 2022 | 24.39 | 24.83 | 24.14 | 24.21 | 102,655 | -0.12(-0.48%) |
Jun 27, 2022 | 24.13 | 24.40 | 23.94 | 24.33 | 197,585 | +0.29(+1.22%) |
Jun 24, 2022 | 23.55 | 24.42 | 23.41 | 24.03 | 478,815 | +0.71(+3.06%) |
Jun 23, 2022 | 23.11 | 23.34 | 22.99 | 23.32 | 125,773 | +0.31(+1.36%) |
Jun 22, 2022 | 22.72 | 23.21 | 22.69 | 23.01 | 144,624 | +0.01(+0.04%) |
Jun 21, 2022 | 22.75 | 23.07 | 22.46 | 23.00 | 220,075 | +0.49(+2.17%) |
Jun 17, 2022 | 22.91 | 23.14 | 22.40 | 22.51 | 307,384 | -0.15(-0.65%) |
Jun 16, 2022 | 23.10 | 23.15 | 22.64 | 22.66 | 278,338 | -0.73(-3.13%) |
Jun 15, 2022 | 23.53 | 23.95 | 23.17 | 23.39 | 152,119 | +0.05(+0.21%) |
Jun 14, 2022 | 23.88 | 24.46 | 23.18 | 23.34 | 200,289 | -0.39(-1.65%) |
Jun 13, 2022 | 24.13 | 24.36 | 23.70 | 23.73 | 409,954 | -0.69(-2.84%) |
Jun 10, 2022 | 24.08 | 24.52 | 24.02 | 24.42 | 463,824 | +0.05(+0.20%) |
Jun 09, 2022 | 24.72 | 24.99 | 24.23 | 24.38 | 151,292 | -0.35(-1.42%) |
Jun 08, 2022 | 24.65 | 25.12 | 24.56 | 24.73 | 116,931 | -0.13(-0.51%) |
Jun 07, 2022 | 24.82 | 24.92 | 24.61 | 24.85 | 159,318 | +0.03(+0.12%) |
Jun 06, 2022 | 24.75 | 25.01 | 24.61 | 24.82 | 192,992 | +0.36(+1.47%) |
Jun 03, 2022 | 24.47 | 24.62 | 24.36 | 24.46 | 123,196 | -0.20(-0.79%) |
Jun 02, 2022 | 24.55 | 24.82 | 24.25 | 24.66 | 136,419 | +0.06(+0.24%) |
Jun 01, 2022 | 24.90 | 25.29 | 24.38 | 24.60 | 169,230 | -0.31(-1.25%) |
May 31, 2022 | 25.40 | 25.53 | 24.75 | 24.91 | 187,816 | -0.67(-2.63%) |
May 27, 2022 | 25.14 | 25.63 | 24.76 | 25.58 | 134,314 | +0.37(+1.47%) |
May 26, 2022 | 24.52 | 25.26 | 24.31 | 25.21 | 179,984 | +0.76(+3.11%) |
May 25, 2022 | 24.80 | 25.09 | 24.28 | 24.45 | 191,445 | -0.23(-0.95%) |
May 24, 2022 | 24.63 | 24.72 | 24.25 | 24.69 | 220,940 | +0.00(+0.00%) |
May 23, 2022 | 24.54 | 24.97 | 24.34 | 24.69 | 192,138 | +0.30(+1.24%) |
May 20, 2022 | 24.68 | 24.75 | 24.20 | 24.39 | 314,789 | -0.12(-0.48%) |
May 19, 2022 | 25.37 | 25.38 | 24.38 | 24.50 | 303,003 | -0.84(-3.31%) |
May 18, 2022 | 24.56 | 25.87 | 24.56 | 25.34 | 535,820 | +0.66(+2.69%) |
May 17, 2022 | 24.70 | 24.98 | 24.33 | 24.68 | 215,984 | +0.02(+0.08%) |
May 16, 2022 | 24.81 | 25.01 | 24.35 | 24.66 | 322,541 | -0.22(-0.90%) |
May 13, 2022 | 24.11 | 24.92 | 23.66 | 24.88 | 394,272 | +0.71(+2.94%) |
May 12, 2022 | 23.94 | 24.65 | 23.81 | 24.17 | 498,236 | +0.08(+0.32%) |
May 11, 2022 | 23.75 | 24.75 | 23.69 | 24.09 | 533,703 | +0.60(+2.57%) |
May 10, 2022 | 23.07 | 24.46 | 22.37 | 23.49 | 794,140 | +1.76(+8.12%) |
May 09, 2022 | 21.85 | 22.00 | 21.48 | 21.72 | 282,364 | -0.30(-1.37%) |
May 06, 2022 | 21.95 | 22.31 | 21.62 | 22.03 | 143,731 | +0.04(+0.18%) |
May 05, 2022 | 22.59 | 22.59 | 21.73 | 21.99 | 206,005 | -0.88(-3.84%) |
May 04, 2022 | 23.05 | 23.21 | 22.37 | 22.86 | 182,812 | -0.04(-0.17%) |
May 03, 2022 | 23.14 | 23.14 | 22.54 | 22.90 | 175,798 | -0.20(-0.84%) |