Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.44 | 24.51 | 24.42 | 24.51 | 4,296 | +0.19(+0.78%) |
Jul 28, 2022 | 24.28 | 24.32 | 24.28 | 24.32 | 602 | +0.20(+0.84%) |
Jul 27, 2022 | 23.86 | 24.16 | 23.86 | 24.12 | 1,170 | +0.45(+1.91%) |
Jul 26, 2022 | 23.67 | 23.67 | 23.67 | 23.67 | 103 | -0.19(-0.79%) |
Jul 25, 2022 | 23.86 | 23.86 | 23.86 | 23.86 | 93 | +0.00(+0.02%) |
Jul 22, 2022 | 23.73 | 23.85 | 23.73 | 23.85 | 1,794 | -0.08(-0.35%) |
Jul 21, 2022 | 23.93 | 23.93 | 23.93 | 23.93 | 0 | +0.13(+0.56%) |
Jul 20, 2022 | 23.69 | 23.81 | 23.69 | 23.80 | 8,029 | +0.10(+0.42%) |
Jul 19, 2022 | 23.54 | 23.70 | 23.54 | 23.70 | 4,678 | +0.48(+2.07%) |
Jul 18, 2022 | 23.44 | 23.52 | 23.16 | 23.22 | 4,083 | -0.15(-0.64%) |
Jul 15, 2022 | 23.11 | 23.37 | 23.11 | 23.37 | 5,415 | +0.45(+1.96%) |
Jul 14, 2022 | 22.91 | 22.92 | 22.91 | 22.92 | 117 | -0.09(-0.40%) |
Jul 13, 2022 | 23.02 | 23.02 | 22.96 | 23.01 | 3,277 | -0.06(-0.27%) |
Jul 12, 2022 | 23.31 | 23.31 | 23.07 | 23.07 | 660 | -0.14(-0.60%) |
Jul 11, 2022 | 23.24 | 23.24 | 23.21 | 23.21 | 1,182 | -0.24(-1.03%) |
Jul 08, 2022 | 23.38 | 23.54 | 23.38 | 23.45 | 1,504 | +0.03(+0.14%) |
Jul 07, 2022 | 23.32 | 23.42 | 23.29 | 23.42 | 5,942 | +0.24(+1.04%) |
Jul 06, 2022 | 23.05 | 23.27 | 23.05 | 23.18 | 1,486 | +0.09(+0.39%) |
Jul 05, 2022 | 22.69 | 23.09 | 22.63 | 23.09 | 3,997 | +0.06(+0.26%) |
Jul 01, 2022 | 22.86 | 23.04 | 22.72 | 23.03 | 2,049 | +0.24(+1.05%) |
Jun 30, 2022 | 22.99 | 23.00 | 22.74 | 22.79 | 4,156 | -0.22(-0.94%) |
Jun 29, 2022 | 22.98 | 23.04 | 22.92 | 23.01 | 2,614 | -0.02(-0.10%) |
Jun 28, 2022 | 23.73 | 23.76 | 23.03 | 23.03 | 5,289 | -0.49(-2.08%) |
Jun 27, 2022 | 23.59 | 23.61 | 23.50 | 23.52 | 1,285 | -0.02(-0.08%) |
Jun 24, 2022 | 23.18 | 23.57 | 23.18 | 23.54 | 2,147 | +0.67(+2.95%) |
Jun 23, 2022 | 22.76 | 22.87 | 22.64 | 22.87 | 1,174 | +0.16(+0.72%) |
Jun 22, 2022 | 22.85 | 22.85 | 22.70 | 22.70 | 1,103 | +0.01(+0.06%) |
Jun 21, 2022 | 22.69 | 22.69 | 22.69 | 22.69 | 188 | +0.52(+2.34%) |
Jun 17, 2022 | 21.92 | 22.17 | 21.92 | 22.17 | 1,521 | +0.11(+0.48%) |
Jun 16, 2022 | 22.20 | 22.21 | 22.05 | 22.06 | 3,060 | -0.79(-3.44%) |
Jun 15, 2022 | 22.74 | 22.85 | 22.74 | 22.85 | 5,290 | +0.34(+1.51%) |
Jun 14, 2022 | 22.51 | 22.51 | 22.51 | 22.51 | 387 | -0.12(-0.53%) |
Jun 13, 2022 | 22.75 | 22.75 | 22.59 | 22.63 | 5,956 | -0.91(-3.86%) |
Jun 10, 2022 | 23.59 | 23.66 | 23.54 | 23.54 | 5,486 | -0.69(-2.85%) |
Jun 09, 2022 | 24.90 | 24.90 | 24.23 | 24.23 | 145,277 | -0.55(-2.22%) |
Jun 08, 2022 | 25.02 | 25.02 | 24.78 | 24.78 | 5,503 | -0.30(-1.20%) |
Jun 07, 2022 | 24.70 | 25.08 | 24.70 | 25.08 | 2,926 | +0.23(+0.93%) |
Jun 06, 2022 | 24.95 | 24.95 | 24.76 | 24.85 | 1,293 | +0.12(+0.47%) |
Jun 03, 2022 | 24.90 | 24.90 | 24.73 | 24.73 | 33,506 | -0.41(-1.63%) |
Jun 02, 2022 | 24.69 | 25.14 | 24.69 | 25.14 | 3,194 | +0.44(+1.76%) |
Jun 01, 2022 | 24.71 | 24.71 | 24.71 | 24.71 | 51 | -0.19(-0.76%) |
May 31, 2022 | 25.04 | 25.04 | 24.89 | 24.89 | 767 | -0.12(-0.48%) |
May 27, 2022 | 25.02 | 25.02 | 25.02 | 25.02 | 100 | +0.58(+2.38%) |
May 26, 2022 | 24.42 | 24.43 | 24.42 | 24.43 | 829 | +0.49(+2.06%) |
May 25, 2022 | 23.88 | 23.94 | 23.80 | 23.94 | 2,955 | +0.25(+1.04%) |
May 24, 2022 | 23.58 | 23.69 | 23.58 | 23.69 | 3,681 | -0.19(-0.80%) |
May 23, 2022 | 23.71 | 23.97 | 23.57 | 23.89 | 16,806 | +0.43(+1.83%) |
May 20, 2022 | 23.71 | 23.71 | 23.11 | 23.45 | 2,350 | -0.02(-0.09%) |
May 19, 2022 | 23.47 | 23.71 | 23.47 | 23.48 | 428 | -0.16(-0.69%) |
May 18, 2022 | 23.92 | 23.92 | 23.64 | 23.64 | 2,215 | -1.01(-4.10%) |
May 17, 2022 | 24.40 | 24.65 | 24.39 | 24.65 | 4,022 | +0.54(+2.24%) |
May 16, 2022 | 24.15 | 24.24 | 24.11 | 24.11 | 1,296 | -0.08(-0.33%) |
May 13, 2022 | 24.23 | 24.23 | 24.02 | 24.19 | 3,991 | +0.67(+2.83%) |
May 12, 2022 | 23.42 | 23.58 | 23.26 | 23.52 | 1,038 | -0.12(-0.52%) |
May 11, 2022 | 24.24 | 24.24 | 23.65 | 23.65 | 4,819 | -0.41(-1.72%) |
May 10, 2022 | 24.38 | 24.38 | 23.87 | 24.06 | 10,512 | +0.03(+0.11%) |
May 09, 2022 | 24.44 | 24.44 | 24.00 | 24.03 | 24,715 | -0.82(-3.28%) |
May 06, 2022 | 24.62 | 24.85 | 24.62 | 24.85 | 9,625 | -0.12(-0.48%) |
May 05, 2022 | 25.01 | 25.01 | 24.82 | 24.97 | 1,758 | -1.04(-3.99%) |
May 04, 2022 | 25.24 | 26.02 | 25.16 | 26.01 | 5,339 | +0.81(+3.23%) |
May 03, 2022 | 25.08 | 25.34 | 25.06 | 25.19 | 2,043 | +0.11(+0.45%) |