Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.39 | 23.74 | 22.39 | 23.65 | 18,296 | +1.09(+4.85%) |
Jul 28, 2022 | 22.52 | 22.56 | 22.15 | 22.56 | 10,310 | +0.02(+0.08%) |
Jul 27, 2022 | 22.17 | 22.54 | 22.17 | 22.54 | 4,374 | +0.26(+1.16%) |
Jul 26, 2022 | 22.36 | 22.40 | 22.06 | 22.28 | 8,294 | -0.19(-0.83%) |
Jul 25, 2022 | 22.45 | 22.48 | 22.07 | 22.47 | 5,321 | -0.07(-0.32%) |
Jul 22, 2022 | 22.45 | 22.54 | 21.89 | 22.54 | 10,778 | +0.23(+1.03%) |
Jul 21, 2022 | 22.05 | 22.31 | 21.71 | 22.31 | 13,193 | +0.37(+1.68%) |
Jul 20, 2022 | 21.99 | 22.05 | 21.71 | 21.94 | 9,201 | -0.10(-0.47%) |
Jul 19, 2022 | 22.08 | 22.08 | 21.45 | 22.04 | 9,091 | +0.40(+1.83%) |
Jul 18, 2022 | 21.79 | 22.30 | 21.65 | 21.65 | 9,284 | +0.40(+1.91%) |
Jul 15, 2022 | 22.29 | 22.31 | 20.74 | 21.24 | 9,721 | -0.69(-3.15%) |
Jul 14, 2022 | 21.95 | 21.95 | 20.70 | 21.93 | 7,420 | +0.04(+0.17%) |
Jul 13, 2022 | 21.50 | 22.26 | 21.50 | 21.90 | 10,609 | -0.28(-1.24%) |
Jul 12, 2022 | 22.18 | 22.22 | 22.09 | 22.17 | 4,707 | +0.03(+0.12%) |
Jul 11, 2022 | 21.90 | 22.27 | 21.62 | 22.14 | 18,325 | -0.01(-0.04%) |
Jul 08, 2022 | 21.85 | 22.30 | 20.99 | 22.15 | 13,156 | +0.53(+2.47%) |
Jul 07, 2022 | 20.92 | 21.62 | 20.92 | 21.62 | 18,548 | +0.28(+1.29%) |
Jul 06, 2022 | 21.62 | 21.62 | 20.84 | 21.34 | 10,461 | +0.29(+1.40%) |
Jul 05, 2022 | 21.34 | 21.34 | 20.63 | 21.05 | 18,414 | -0.52(-2.43%) |
Jul 01, 2022 | 20.79 | 22.03 | 20.62 | 21.57 | 15,043 | +0.68(+3.26%) |
Jun 30, 2022 | 21.62 | 21.62 | 20.51 | 20.89 | 33,140 | -0.61(-2.84%) |
Jun 29, 2022 | 20.74 | 21.56 | 20.43 | 21.51 | 26,126 | +0.67(+3.22%) |
Jun 28, 2022 | 19.99 | 20.83 | 19.99 | 20.83 | 34,784 | +0.91(+4.57%) |
Jun 27, 2022 | 20.16 | 20.16 | 19.89 | 19.92 | 24,712 | -0.23(-1.16%) |
Jun 24, 2022 | 20.00 | 20.16 | 19.57 | 20.16 | 17,800 | +0.15(+0.77%) |
Jun 23, 2022 | 19.62 | 20.11 | 19.62 | 20.00 | 19,076 | +0.38(+1.95%) |
Jun 22, 2022 | 19.39 | 19.83 | 19.37 | 19.62 | 24,497 | +0.05(+0.25%) |
Jun 21, 2022 | 19.51 | 19.57 | 19.12 | 19.57 | 23,540 | +0.06(+0.32%) |
Jun 17, 2022 | 19.35 | 19.66 | 18.99 | 19.51 | 25,449 | -0.05(-0.28%) |
Jun 16, 2022 | 19.65 | 19.65 | 18.78 | 19.56 | 20,549 | -0.10(-0.50%) |
Jun 15, 2022 | 19.38 | 19.84 | 18.78 | 19.66 | 43,047 | +0.44(+2.30%) |
Jun 14, 2022 | 18.08 | 19.80 | 17.80 | 19.22 | 40,073 | +1.24(+6.92%) |
Jun 13, 2022 | 18.98 | 20.16 | 17.54 | 17.98 | 85,481 | -3.08(-14.64%) |
Jun 10, 2022 | 21.83 | 21.84 | 20.94 | 21.06 | 28,917 | -0.77(-3.53%) |
Jun 09, 2022 | 22.19 | 22.19 | 21.47 | 21.83 | 52,162 | -0.36(-1.63%) |
Jun 08, 2022 | 22.55 | 22.74 | 22.14 | 22.19 | 20,962 | -0.36(-1.60%) |
Jun 07, 2022 | 22.43 | 22.74 | 22.43 | 22.55 | 23,928 | -0.56(-2.44%) |
Jun 06, 2022 | 22.82 | 23.22 | 22.79 | 23.11 | 10,929 | +0.23(+0.99%) |
Jun 03, 2022 | 23.22 | 23.22 | 22.82 | 22.89 | 9,778 | -0.34(-1.46%) |
Jun 02, 2022 | 23.22 | 23.44 | 23.09 | 23.22 | 14,114 | -0.12(-0.50%) |
Jun 01, 2022 | 23.23 | 23.39 | 23.00 | 23.34 | 17,091 | -0.05(-0.19%) |
May 31, 2022 | 23.02 | 23.41 | 22.56 | 23.39 | 13,207 | +0.22(+0.93%) |
May 27, 2022 | 22.33 | 23.17 | 22.33 | 23.17 | 10,912 | +0.62(+2.76%) |
May 26, 2022 | 22.32 | 22.64 | 22.30 | 22.55 | 8,581 | +0.27(+1.21%) |
May 25, 2022 | 22.35 | 22.35 | 21.92 | 22.28 | 10,733 | -0.08(-0.36%) |
May 24, 2022 | 22.14 | 22.36 | 22.09 | 22.36 | 4,423 | +0.22(+0.98%) |
May 23, 2022 | 21.88 | 22.41 | 21.87 | 22.14 | 7,026 | +0.14(+0.66%) |
May 20, 2022 | 22.14 | 22.14 | 21.68 | 22.00 | 13,331 | -0.05(-0.25%) |
May 19, 2022 | 22.28 | 22.31 | 22.03 | 22.05 | 4,450 | -0.26(-1.19%) |
May 18, 2022 | 22.36 | 22.42 | 22.29 | 22.32 | 5,760 | +0.08(+0.38%) |
May 17, 2022 | 22.36 | 22.42 | 22.23 | 22.23 | 3,602 | -0.19(-0.85%) |
May 16, 2022 | 22.32 | 22.42 | 22.23 | 22.42 | 5,980 | +0.20(+0.89%) |
May 13, 2022 | 22.28 | 22.35 | 22.05 | 22.22 | 4,110 | -0.05(-0.24%) |
May 12, 2022 | 22.35 | 22.49 | 22.02 | 22.28 | 8,702 | -0.08(-0.36%) |
May 11, 2022 | 22.32 | 22.49 | 22.19 | 22.36 | 9,520 | +0.10(+0.45%) |
May 10, 2022 | 22.49 | 22.49 | 22.26 | 22.26 | 2,157 | -0.17(-0.76%) |
May 09, 2022 | 22.38 | 22.51 | 22.12 | 22.43 | 6,244 | -0.12(-0.52%) |
May 06, 2022 | 22.56 | 22.80 | 22.42 | 22.55 | 12,126 | +0.00(+0.00%) |
May 05, 2022 | 22.58 | 22.64 | 22.46 | 22.55 | 8,363 | -0.06(-0.28%) |
May 04, 2022 | 22.70 | 22.70 | 22.56 | 22.61 | 8,821 | -0.10(-0.42%) |
May 03, 2022 | 22.54 | 22.75 | 22.15 | 22.71 | 4,628 | +0.22(+0.98%) |