Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.01 | 23.38 | 22.01 | 22.20 | 15,875 | -0.30(-1.31%) |
Jul 28, 2022 | 22.48 | 22.82 | 22.24 | 22.50 | 11,835 | -0.18(-0.80%) |
Jul 27, 2022 | 21.34 | 23.10 | 21.32 | 22.68 | 38,755 | +1.39(+6.53%) |
Jul 26, 2022 | 21.10 | 21.47 | 21.10 | 21.29 | 25,494 | -0.10(-0.49%) |
Jul 25, 2022 | 21.09 | 21.53 | 21.03 | 21.39 | 14,507 | +0.34(+1.63%) |
Jul 22, 2022 | 21.00 | 21.17 | 20.74 | 21.05 | 10,573 | +0.08(+0.36%) |
Jul 21, 2022 | 21.43 | 21.43 | 20.72 | 20.97 | 26,041 | -0.11(-0.54%) |
Jul 20, 2022 | 20.95 | 21.33 | 20.85 | 21.09 | 70,740 | -0.23(-1.09%) |
Jul 19, 2022 | 21.01 | 21.70 | 20.99 | 21.32 | 24,400 | +0.40(+1.89%) |
Jul 18, 2022 | 20.86 | 21.43 | 20.48 | 20.93 | 52,333 | -0.07(-0.32%) |
Jul 15, 2022 | 20.68 | 21.04 | 20.08 | 20.99 | 20,525 | +0.88(+4.36%) |
Jul 14, 2022 | 20.50 | 20.50 | 20.11 | 20.12 | 15,472 | -0.38(-1.86%) |
Jul 13, 2022 | 20.76 | 20.81 | 20.50 | 20.50 | 13,610 | -0.36(-1.73%) |
Jul 12, 2022 | 20.95 | 21.00 | 20.86 | 20.86 | 3,319 | -0.23(-1.08%) |
Jul 11, 2022 | 20.97 | 21.09 | 20.86 | 21.09 | 8,973 | +0.04(+0.18%) |
Jul 08, 2022 | 21.03 | 21.56 | 20.91 | 21.05 | 10,096 | -0.18(-0.85%) |
Jul 07, 2022 | 20.96 | 21.23 | 20.84 | 21.23 | 10,497 | +0.26(+1.23%) |
Jul 06, 2022 | 20.92 | 21.22 | 20.83 | 20.97 | 14,068 | -0.22(-1.03%) |
Jul 05, 2022 | 21.21 | 21.41 | 20.82 | 21.19 | 22,026 | -0.10(-0.49%) |
Jul 01, 2022 | 21.76 | 21.76 | 21.27 | 21.30 | 9,217 | -0.46(-2.10%) |
Jun 30, 2022 | 21.55 | 21.75 | 21.34 | 21.75 | 6,303 | +0.09(+0.40%) |
Jun 29, 2022 | 22.90 | 23.31 | 21.41 | 21.67 | 20,608 | -1.71(-7.33%) |
Jun 28, 2022 | 22.27 | 23.38 | 22.27 | 23.38 | 1,362 | +1.29(+5.82%) |
Jun 27, 2022 | 22.40 | 22.76 | 22.10 | 22.10 | 11,307 | -0.53(-2.36%) |
Jun 24, 2022 | 22.30 | 23.28 | 22.16 | 22.63 | 9,246 | +0.81(+3.71%) |
Jun 23, 2022 | 21.86 | 22.10 | 21.52 | 21.82 | 25,985 | +0.30(+1.42%) |
Jun 22, 2022 | 21.97 | 22.67 | 21.27 | 21.52 | 15,112 | -0.50(-2.25%) |
Jun 21, 2022 | 21.94 | 22.59 | 21.85 | 22.01 | 9,590 | -0.17(-0.77%) |
Jun 17, 2022 | 20.88 | 22.54 | 20.80 | 22.18 | 52,449 | +1.31(+6.26%) |
Jun 16, 2022 | 20.72 | 21.01 | 20.67 | 20.88 | 28,288 | -0.16(-0.77%) |
Jun 15, 2022 | 20.80 | 21.35 | 20.49 | 21.04 | 18,206 | +0.56(+2.73%) |
Jun 14, 2022 | 21.46 | 21.78 | 20.39 | 20.48 | 46,013 | -0.85(-4.00%) |
Jun 13, 2022 | 22.52 | 22.52 | 21.01 | 21.33 | 31,039 | -1.19(-5.30%) |
Jun 10, 2022 | 22.72 | 23.11 | 22.18 | 22.52 | 15,891 | -0.24(-1.04%) |
Jun 09, 2022 | 22.84 | 23.41 | 22.39 | 22.76 | 11,846 | -0.27(-1.15%) |
Jun 08, 2022 | 23.32 | 23.32 | 22.78 | 23.03 | 3,573 | -0.25(-1.06%) |
Jun 07, 2022 | 23.07 | 23.41 | 23.07 | 23.27 | 9,115 | +0.17(+0.74%) |
Jun 06, 2022 | 23.36 | 23.36 | 23.03 | 23.10 | 5,989 | -0.23(-0.98%) |
Jun 03, 2022 | 23.27 | 23.50 | 23.27 | 23.33 | 2,383 | -0.13(-0.57%) |
Jun 02, 2022 | 22.90 | 23.61 | 22.74 | 23.46 | 8,161 | +0.55(+2.40%) |
Jun 01, 2022 | 22.89 | 23.55 | 22.74 | 22.91 | 17,224 | -0.22(-0.94%) |
May 31, 2022 | 23.46 | 23.57 | 22.80 | 23.13 | 22,224 | -0.40(-1.69%) |
May 27, 2022 | 23.69 | 23.69 | 23.50 | 23.53 | 5,695 | -0.13(-0.56%) |
May 26, 2022 | 23.25 | 23.69 | 23.04 | 23.66 | 46,283 | +0.62(+2.67%) |
May 25, 2022 | 23.00 | 23.28 | 22.96 | 23.05 | 3,020 | +0.22(+0.95%) |
May 24, 2022 | 21.90 | 23.01 | 21.90 | 22.83 | 11,562 | -0.19(-0.82%) |
May 23, 2022 | 22.74 | 23.18 | 22.73 | 23.02 | 7,571 | +0.38(+1.67%) |
May 20, 2022 | 22.60 | 23.11 | 22.60 | 22.64 | 13,173 | -0.46(-2.01%) |
May 19, 2022 | 22.98 | 23.24 | 22.73 | 23.10 | 13,650 | -0.11(-0.49%) |
May 18, 2022 | 22.84 | 23.60 | 21.81 | 23.22 | 29,688 | +0.38(+1.66%) |
May 17, 2022 | 22.79 | 23.16 | 22.36 | 22.84 | 12,023 | +0.77(+3.48%) |
May 16, 2022 | 22.45 | 22.61 | 21.80 | 22.07 | 27,644 | -0.34(-1.52%) |
May 13, 2022 | 21.97 | 23.30 | 21.12 | 22.41 | 67,917 | +0.64(+2.96%) |
May 12, 2022 | 22.27 | 22.45 | 21.04 | 21.77 | 20,830 | -0.50(-2.26%) |
May 11, 2022 | 22.87 | 23.12 | 22.15 | 22.27 | 6,738 | -0.47(-2.08%) |
May 10, 2022 | 22.51 | 23.69 | 21.97 | 22.74 | 22,264 | +0.11(+0.50%) |
May 09, 2022 | 23.04 | 23.04 | 21.84 | 22.63 | 44,418 | -0.45(-1.93%) |
May 06, 2022 | 22.03 | 23.50 | 22.03 | 23.07 | 24,759 | +0.31(+1.37%) |
May 05, 2022 | 22.70 | 22.82 | 22.09 | 22.76 | 6,107 | -0.16(-0.70%) |
May 04, 2022 | 22.55 | 22.98 | 22.36 | 22.92 | 35,326 | +0.43(+1.90%) |
May 03, 2022 | 22.60 | 22.73 | 22.27 | 22.50 | 12,455 | -0.22(-0.96%) |