Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.56 | 24.24 | 23.00 | 23.47 | 355,032 | -0.12(-0.51%) |
Jul 28, 2022 | 22.74 | 23.63 | 22.29 | 23.59 | 694,594 | +1.09(+4.84%) |
Jul 27, 2022 | 21.37 | 22.71 | 21.30 | 22.50 | 708,391 | +1.37(+6.48%) |
Jul 26, 2022 | 22.01 | 23.15 | 21.11 | 21.13 | 472,358 | -1.23(-5.50%) |
Jul 25, 2022 | 22.65 | 22.99 | 21.90 | 22.36 | 554,116 | -0.53(-2.32%) |
Jul 22, 2022 | 21.75 | 25.31 | 21.75 | 22.89 | 1,017,319 | -0.33(-1.42%) |
Jul 21, 2022 | 23.25 | 23.45 | 22.61 | 23.22 | 326,348 | -0.36(-1.53%) |
Jul 20, 2022 | 22.89 | 23.92 | 22.80 | 23.58 | 292,510 | +0.53(+2.30%) |
Jul 19, 2022 | 22.45 | 23.25 | 22.45 | 23.05 | 311,746 | +1.00(+4.54%) |
Jul 18, 2022 | 22.16 | 22.84 | 21.76 | 22.05 | 447,873 | +0.22(+1.01%) |
Jul 15, 2022 | 21.64 | 22.16 | 21.39 | 21.83 | 390,375 | +0.71(+3.36%) |
Jul 14, 2022 | 20.58 | 21.21 | 20.45 | 21.12 | 296,801 | +0.24(+1.15%) |
Jul 13, 2022 | 20.26 | 20.99 | 20.22 | 20.88 | 184,364 | +0.01(+0.05%) |
Jul 12, 2022 | 20.32 | 21.02 | 20.15 | 20.87 | 275,884 | +0.46(+2.25%) |
Jul 11, 2022 | 20.75 | 20.96 | 20.24 | 20.41 | 338,301 | -0.47(-2.25%) |
Jul 08, 2022 | 21.60 | 22.23 | 20.55 | 20.88 | 578,554 | -1.12(-5.09%) |
Jul 07, 2022 | 22.29 | 22.52 | 21.78 | 22.00 | 321,469 | +0.17(+0.78%) |
Jul 06, 2022 | 22.66 | 23.23 | 21.65 | 21.83 | 281,714 | -1.01(-4.42%) |
Jul 05, 2022 | 21.63 | 22.96 | 21.25 | 22.84 | 448,794 | +0.75(+3.40%) |
Jul 01, 2022 | 21.54 | 22.43 | 21.50 | 22.09 | 630,243 | +0.41(+1.89%) |
Jun 30, 2022 | 21.80 | 22.30 | 21.44 | 21.68 | 435,563 | -0.69(-3.08%) |
Jun 29, 2022 | 22.92 | 23.17 | 22.01 | 22.37 | 274,526 | -0.95(-4.07%) |
Jun 28, 2022 | 24.55 | 24.82 | 23.30 | 23.32 | 232,988 | -1.05(-4.31%) |
Jun 27, 2022 | 25.04 | 25.04 | 24.23 | 24.37 | 287,628 | -0.56(-2.25%) |
Jun 24, 2022 | 23.48 | 25.09 | 23.33 | 24.93 | 775,874 | +1.50(+6.40%) |
Jun 23, 2022 | 22.41 | 23.54 | 22.17 | 23.43 | 254,514 | +1.12(+5.02%) |
Jun 22, 2022 | 21.74 | 22.53 | 21.74 | 22.31 | 214,839 | +0.13(+0.59%) |
Jun 21, 2022 | 23.48 | 23.54 | 22.12 | 22.18 | 196,511 | -0.91(-3.94%) |
Jun 17, 2022 | 22.23 | 23.29 | 22.15 | 23.09 | 269,193 | +0.90(+4.06%) |
Jun 16, 2022 | 22.75 | 22.93 | 21.62 | 22.19 | 446,434 | -1.45(-6.13%) |
Jun 15, 2022 | 23.10 | 24.07 | 23.10 | 23.64 | 199,348 | +0.89(+3.91%) |
Jun 14, 2022 | 23.29 | 23.53 | 22.70 | 22.75 | 313,613 | -0.44(-1.90%) |
Jun 13, 2022 | 23.90 | 24.16 | 22.70 | 23.19 | 260,036 | -1.56(-6.30%) |
Jun 10, 2022 | 24.70 | 25.76 | 24.70 | 24.75 | 215,693 | -1.01(-3.92%) |
Jun 09, 2022 | 26.20 | 26.39 | 25.54 | 25.76 | 175,451 | -0.80(-3.01%) |
Jun 08, 2022 | 26.12 | 26.79 | 26.12 | 26.56 | 146,036 | +0.29(+1.10%) |
Jun 07, 2022 | 26.13 | 26.50 | 25.66 | 26.27 | 152,814 | -0.10(-0.38%) |
Jun 06, 2022 | 26.12 | 26.67 | 25.99 | 26.37 | 140,462 | -0.01(-0.04%) |
Jun 03, 2022 | 26.80 | 26.80 | 26.03 | 26.38 | 132,683 | -0.67(-2.48%) |
Jun 02, 2022 | 26.03 | 27.22 | 26.03 | 27.05 | 251,810 | +0.96(+3.68%) |
Jun 01, 2022 | 26.52 | 26.52 | 25.39 | 26.09 | 205,039 | -0.18(-0.69%) |
May 31, 2022 | 26.24 | 26.53 | 25.76 | 26.27 | 198,666 | -0.27(-1.02%) |
May 27, 2022 | 26.13 | 26.83 | 25.96 | 26.54 | 268,056 | +0.70(+2.71%) |
May 26, 2022 | 23.69 | 26.46 | 23.69 | 25.84 | 376,369 | +2.15(+9.08%) |
May 25, 2022 | 22.08 | 23.90 | 21.79 | 23.69 | 384,210 | +1.61(+7.29%) |
May 24, 2022 | 22.71 | 23.11 | 21.76 | 22.08 | 327,763 | -1.02(-4.42%) |
May 23, 2022 | 23.06 | 23.53 | 22.36 | 23.10 | 327,644 | +0.36(+1.58%) |
May 20, 2022 | 23.96 | 24.18 | 22.60 | 22.74 | 352,924 | -1.01(-4.25%) |
May 19, 2022 | 23.62 | 24.01 | 22.89 | 23.75 | 361,355 | -0.20(-0.84%) |
May 18, 2022 | 24.98 | 24.98 | 23.63 | 23.95 | 382,018 | -1.18(-4.70%) |
May 17, 2022 | 24.64 | 25.37 | 24.18 | 25.13 | 360,234 | +1.04(+4.32%) |
May 16, 2022 | 25.48 | 25.48 | 23.90 | 24.09 | 302,777 | -1.59(-6.19%) |
May 13, 2022 | 25.56 | 26.45 | 25.50 | 25.68 | 276,909 | +0.55(+2.19%) |
May 12, 2022 | 23.83 | 25.18 | 23.42 | 25.13 | 459,338 | +1.10(+4.58%) |
May 11, 2022 | 25.89 | 26.10 | 23.99 | 24.03 | 382,764 | -2.14(-8.18%) |
May 10, 2022 | 25.13 | 26.50 | 24.92 | 26.17 | 403,186 | +1.34(+5.40%) |
May 09, 2022 | 26.20 | 26.72 | 24.70 | 24.83 | 360,324 | -2.10(-7.80%) |
May 06, 2022 | 26.64 | 27.59 | 26.11 | 26.93 | 352,286 | +0.29(+1.09%) |
May 05, 2022 | 26.79 | 26.98 | 26.09 | 26.64 | 373,302 | -0.56(-2.06%) |
May 04, 2022 | 27.39 | 27.39 | 26.07 | 27.20 | 275,290 | -0.46(-1.66%) |
May 03, 2022 | 29.11 | 29.15 | 27.05 | 27.66 | 301,604 | -1.49(-5.11%) |