Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.03 | 24.20 | 23.34 | 23.34 | 1,543,206 | -0.42(-1.78%) |
Jul 28, 2022 | 23.35 | 23.95 | 23.01 | 23.77 | 1,127,277 | +0.50(+2.15%) |
Jul 27, 2022 | 22.77 | 23.39 | 22.38 | 23.26 | 1,132,973 | +0.74(+3.30%) |
Jul 26, 2022 | 22.25 | 22.74 | 21.95 | 22.52 | 772,306 | +0.28(+1.24%) |
Jul 25, 2022 | 22.09 | 22.46 | 21.90 | 22.25 | 521,826 | +0.34(+1.54%) |
Jul 22, 2022 | 22.61 | 22.68 | 21.80 | 21.91 | 382,067 | -0.53(-2.35%) |
Jul 21, 2022 | 22.69 | 22.69 | 22.06 | 22.44 | 364,649 | -0.45(-1.96%) |
Jul 20, 2022 | 22.65 | 22.93 | 22.26 | 22.88 | 385,976 | +0.30(+1.34%) |
Jul 19, 2022 | 22.45 | 22.76 | 22.31 | 22.58 | 289,294 | +0.39(+1.75%) |
Jul 18, 2022 | 21.93 | 22.52 | 21.91 | 22.19 | 1,015,109 | +0.54(+2.47%) |
Jul 15, 2022 | 21.58 | 21.66 | 21.09 | 21.66 | 640,115 | +0.67(+3.21%) |
Jul 14, 2022 | 20.80 | 21.04 | 20.37 | 20.98 | 712,148 | -0.26(-1.22%) |
Jul 13, 2022 | 20.35 | 21.28 | 20.35 | 21.24 | 738,485 | +0.53(+2.54%) |
Jul 12, 2022 | 20.48 | 20.88 | 20.35 | 20.72 | 669,228 | -0.13(-0.62%) |
Jul 11, 2022 | 20.76 | 21.01 | 20.35 | 20.85 | 572,864 | -0.08(-0.37%) |
Jul 08, 2022 | 21.02 | 21.11 | 20.44 | 20.92 | 420,106 | +0.10(+0.46%) |
Jul 07, 2022 | 20.52 | 21.16 | 20.40 | 20.83 | 512,725 | +0.69(+3.43%) |
Jul 06, 2022 | 20.59 | 20.78 | 19.77 | 20.14 | 492,114 | -0.49(-2.39%) |
Jul 05, 2022 | 20.84 | 20.89 | 19.82 | 20.63 | 746,978 | -0.56(-2.65%) |
Jul 01, 2022 | 20.84 | 21.34 | 20.41 | 21.19 | 402,106 | +0.38(+1.83%) |
Jun 30, 2022 | 20.77 | 21.21 | 20.53 | 20.81 | 613,369 | -0.18(-0.86%) |
Jun 29, 2022 | 21.82 | 22.09 | 20.97 | 20.99 | 679,331 | -0.79(-3.61%) |
Jun 28, 2022 | 22.40 | 22.64 | 21.42 | 21.78 | 924,447 | -0.16(-0.71%) |
Jun 27, 2022 | 21.66 | 22.31 | 21.54 | 21.93 | 685,477 | +0.34(+1.56%) |
Jun 24, 2022 | 21.20 | 21.67 | 20.97 | 21.60 | 534,874 | +0.76(+3.65%) |
Jun 23, 2022 | 21.45 | 21.54 | 20.21 | 20.84 | 873,316 | -0.34(-1.59%) |
Jun 22, 2022 | 21.61 | 21.85 | 21.12 | 21.17 | 986,397 | -1.34(-5.95%) |
Jun 21, 2022 | 22.25 | 22.67 | 21.57 | 22.51 | 1,380,905 | +1.07(+5.00%) |
Jun 17, 2022 | 21.60 | 21.89 | 20.66 | 21.44 | 1,807,481 | -0.16(-0.72%) |
Jun 16, 2022 | 21.99 | 22.21 | 21.43 | 21.60 | 1,032,093 | -0.96(-4.25%) |
Jun 15, 2022 | 23.28 | 23.28 | 22.38 | 22.56 | 984,992 | -0.21(-0.91%) |
Jun 14, 2022 | 23.40 | 24.00 | 22.49 | 22.76 | 1,030,399 | -0.35(-1.50%) |
Jun 13, 2022 | 24.18 | 24.19 | 23.00 | 23.11 | 1,140,685 | -1.43(-5.85%) |
Jun 10, 2022 | 25.08 | 25.48 | 24.52 | 24.54 | 549,237 | -0.97(-3.79%) |
Jun 09, 2022 | 25.56 | 25.86 | 25.24 | 25.51 | 499,170 | -0.02(-0.07%) |
Jun 08, 2022 | 26.01 | 26.23 | 25.52 | 25.53 | 329,164 | -0.55(-2.12%) |
Jun 07, 2022 | 25.62 | 26.09 | 25.51 | 26.08 | 365,018 | +0.43(+1.68%) |
Jun 06, 2022 | 25.41 | 25.80 | 25.41 | 25.65 | 425,028 | +0.30(+1.19%) |
Jun 03, 2022 | 25.33 | 25.38 | 25.00 | 25.35 | 269,565 | +0.01(+0.03%) |
Jun 02, 2022 | 25.25 | 25.45 | 24.94 | 25.34 | 415,278 | +0.28(+1.10%) |
Jun 01, 2022 | 25.39 | 25.59 | 24.69 | 25.06 | 595,488 | -0.12(-0.48%) |
May 31, 2022 | 25.54 | 25.79 | 25.17 | 25.18 | 846,516 | -0.14(-0.55%) |
May 27, 2022 | 24.91 | 25.52 | 24.83 | 25.32 | 354,832 | +0.37(+1.49%) |
May 26, 2022 | 25.70 | 25.71 | 24.49 | 24.95 | 1,107,442 | -0.47(-1.84%) |
May 25, 2022 | 25.05 | 25.49 | 24.93 | 25.42 | 514,311 | +0.43(+1.73%) |
May 24, 2022 | 25.25 | 25.25 | 24.61 | 24.98 | 299,749 | -0.27(-1.06%) |
May 23, 2022 | 25.37 | 25.94 | 25.15 | 25.25 | 631,734 | -0.14(-0.54%) |
May 20, 2022 | 25.49 | 25.63 | 25.02 | 25.39 | 202,964 | +0.28(+1.10%) |
May 19, 2022 | 24.66 | 25.55 | 24.53 | 25.11 | 377,094 | +0.23(+0.94%) |
May 18, 2022 | 25.94 | 25.94 | 24.73 | 24.88 | 349,093 | -1.03(-3.97%) |
May 17, 2022 | 25.06 | 25.95 | 25.06 | 25.91 | 517,385 | +1.05(+4.24%) |
May 16, 2022 | 24.73 | 25.14 | 24.53 | 24.86 | 610,844 | +0.08(+0.31%) |
May 13, 2022 | 23.65 | 24.88 | 23.33 | 24.78 | 1,035,363 | +1.73(+7.50%) |
May 12, 2022 | 23.33 | 23.90 | 22.74 | 23.05 | 787,201 | -0.38(-1.62%) |
May 11, 2022 | 24.35 | 24.94 | 23.36 | 23.43 | 667,189 | -0.59(-2.45%) |
May 10, 2022 | 24.22 | 24.48 | 23.49 | 24.02 | 692,329 | +0.13(+0.54%) |
May 09, 2022 | 25.36 | 25.36 | 23.81 | 23.89 | 638,365 | -2.04(-7.87%) |
May 06, 2022 | 25.93 | 26.00 | 25.19 | 25.93 | 414,239 | +0.09(+0.33%) |
May 05, 2022 | 25.93 | 26.27 | 25.20 | 25.84 | 565,859 | -0.36(-1.37%) |
May 04, 2022 | 25.60 | 26.24 | 25.14 | 26.20 | 636,110 | +0.93(+3.68%) |
May 03, 2022 | 24.50 | 25.31 | 24.48 | 25.27 | 535,315 | +0.80(+3.28%) |