Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.41 | 24.87 | 24.39 | 24.80 | 41,763 | +0.59(+2.44%) |
Jul 28, 2022 | 23.92 | 24.21 | 23.65 | 24.21 | 103,038 | +0.31(+1.30%) |
Jul 27, 2022 | 23.32 | 23.98 | 23.32 | 23.90 | 84,443 | +1.05(+4.60%) |
Jul 26, 2022 | 23.23 | 23.23 | 22.76 | 22.85 | 72,261 | -0.60(-2.56%) |
Jul 25, 2022 | 23.58 | 23.59 | 23.26 | 23.45 | 64,099 | -0.07(-0.30%) |
Jul 22, 2022 | 24.04 | 24.08 | 23.41 | 23.52 | 60,004 | -0.65(-2.69%) |
Jul 21, 2022 | 23.79 | 24.17 | 23.55 | 24.17 | 107,507 | +0.46(+1.94%) |
Jul 20, 2022 | 23.38 | 23.82 | 23.33 | 23.71 | 77,293 | +0.37(+1.59%) |
Jul 19, 2022 | 22.93 | 23.34 | 22.72 | 23.34 | 100,158 | +0.76(+3.37%) |
Jul 18, 2022 | 23.03 | 23.17 | 22.54 | 22.58 | 77,972 | -0.18(-0.79%) |
Jul 15, 2022 | 22.59 | 22.78 | 22.55 | 22.76 | 58,761 | +0.52(+2.34%) |
Jul 14, 2022 | 22.05 | 22.37 | 21.76 | 22.24 | 69,556 | -0.10(-0.45%) |
Jul 13, 2022 | 21.93 | 22.51 | 21.88 | 22.34 | 163,609 | -0.09(-0.40%) |
Jul 12, 2022 | 22.89 | 23.02 | 22.26 | 22.43 | 178,091 | -0.37(-1.62%) |
Jul 11, 2022 | 23.12 | 23.12 | 22.74 | 22.80 | 130,199 | -0.49(-2.10%) |
Jul 08, 2022 | 23.04 | 23.43 | 22.98 | 23.29 | 125,180 | -0.01(-0.04%) |
Jul 07, 2022 | 22.86 | 23.37 | 22.86 | 23.30 | 105,778 | +0.49(+2.15%) |
Jul 06, 2022 | 22.65 | 23.00 | 22.54 | 22.81 | 86,151 | +0.14(+0.62%) |
Jul 05, 2022 | 21.92 | 22.71 | 21.75 | 22.67 | 149,116 | +0.50(+2.26%) |
Jul 01, 2022 | 21.96 | 22.20 | 21.77 | 22.17 | 50,737 | +0.20(+0.91%) |
Jun 30, 2022 | 22.02 | 22.27 | 21.62 | 21.97 | 81,820 | -0.41(-1.85%) |
Jun 29, 2022 | 22.31 | 22.52 | 22.13 | 22.38 | 49,634 | +0.12(+0.55%) |
Jun 28, 2022 | 23.06 | 23.31 | 22.24 | 22.26 | 101,699 | -0.78(-3.39%) |
Jun 27, 2022 | 23.37 | 23.37 | 22.98 | 23.04 | 80,812 | -0.33(-1.41%) |
Jun 24, 2022 | 22.74 | 23.37 | 22.69 | 23.37 | 93,446 | +0.89(+3.96%) |
Jun 23, 2022 | 22.19 | 22.53 | 22.01 | 22.48 | 392,949 | +0.46(+2.09%) |
Jun 22, 2022 | 21.81 | 22.36 | 21.72 | 22.02 | 144,870 | +0.02(+0.09%) |
Jun 21, 2022 | 21.83 | 22.25 | 21.77 | 22.00 | 135,422 | +0.59(+2.76%) |
Jun 17, 2022 | 21.09 | 21.62 | 21.07 | 21.41 | 117,543 | +0.28(+1.33%) |
Jun 16, 2022 | 21.48 | 21.50 | 20.96 | 21.13 | 240,684 | -0.92(-4.17%) |
Jun 15, 2022 | 21.66 | 22.30 | 21.59 | 22.05 | 256,979 | +0.62(+2.89%) |
Jun 14, 2022 | 21.53 | 21.55 | 21.25 | 21.43 | 102,250 | +0.03(+0.13%) |
Jun 13, 2022 | 21.78 | 21.89 | 21.35 | 21.40 | 117,411 | -1.13(-5.01%) |
Jun 10, 2022 | 23.03 | 23.05 | 22.50 | 22.53 | 161,764 | -0.93(-3.96%) |
Jun 09, 2022 | 24.03 | 24.24 | 23.45 | 23.46 | 154,192 | -0.73(-3.02%) |
Jun 08, 2022 | 24.23 | 24.51 | 24.14 | 24.19 | 100,061 | -0.11(-0.45%) |
Jun 07, 2022 | 23.75 | 24.36 | 23.71 | 24.30 | 221,697 | +0.24(+1.00%) |
Jun 06, 2022 | 24.26 | 24.47 | 23.96 | 24.06 | 213,336 | +0.14(+0.59%) |
Jun 03, 2022 | 24.21 | 24.22 | 23.84 | 23.92 | 237,337 | -0.70(-2.84%) |
Jun 02, 2022 | 23.78 | 24.62 | 23.67 | 24.62 | 105,057 | +0.75(+3.14%) |
Jun 01, 2022 | 24.27 | 24.44 | 23.74 | 23.87 | 62,606 | -0.18(-0.75%) |
May 31, 2022 | 24.14 | 24.29 | 23.77 | 24.05 | 104,274 | -0.03(-0.12%) |
May 27, 2022 | 23.48 | 24.09 | 23.48 | 24.08 | 68,261 | +0.79(+3.39%) |
May 26, 2022 | 22.63 | 23.38 | 22.61 | 23.29 | 175,661 | +0.67(+2.96%) |
May 25, 2022 | 22.17 | 22.71 | 22.08 | 22.62 | 60,502 | +0.37(+1.66%) |
May 24, 2022 | 22.46 | 22.59 | 21.91 | 22.25 | 211,690 | -0.73(-3.18%) |
May 23, 2022 | 22.77 | 23.02 | 22.55 | 22.98 | 191,123 | +0.37(+1.64%) |
May 20, 2022 | 22.98 | 22.99 | 21.96 | 22.61 | 75,830 | -0.07(-0.31%) |
May 19, 2022 | 22.55 | 23.04 | 22.44 | 22.68 | 100,268 | +0.06(+0.27%) |
May 18, 2022 | 23.34 | 23.45 | 22.56 | 22.62 | 95,581 | -1.17(-4.92%) |
May 17, 2022 | 23.72 | 23.79 | 23.30 | 23.79 | 63,610 | +0.61(+2.63%) |
May 16, 2022 | 23.44 | 23.48 | 23.09 | 23.18 | 100,252 | -0.33(-1.40%) |
May 13, 2022 | 23.01 | 23.63 | 22.88 | 23.51 | 163,874 | +0.96(+4.26%) |
May 12, 2022 | 22.17 | 22.99 | 22.03 | 22.55 | 81,916 | -0.04(-0.18%) |
May 11, 2022 | 23.14 | 23.49 | 22.50 | 22.59 | 162,407 | -0.67(-2.88%) |
May 10, 2022 | 23.56 | 23.73 | 22.98 | 23.26 | 123,874 | +0.22(+0.95%) |
May 09, 2022 | 23.70 | 23.88 | 22.98 | 23.04 | 121,463 | -1.18(-4.87%) |
May 06, 2022 | 24.45 | 24.66 | 23.86 | 24.22 | 131,585 | -0.41(-1.66%) |
May 05, 2022 | 25.65 | 25.65 | 24.32 | 24.63 | 154,502 | -1.42(-5.45%) |
May 04, 2022 | 25.20 | 26.11 | 24.69 | 26.05 | 162,280 | +0.84(+3.33%) |
May 03, 2022 | 25.20 | 25.44 | 25.06 | 25.21 | 82,700 | -0.06(-0.24%) |