Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.97 | 23.40 | 22.97 | 23.27 | 8,256 | +0.36(+1.57%) |
Jul 28, 2022 | 22.73 | 22.98 | 22.48 | 22.92 | 4,230 | +0.18(+0.81%) |
Jul 27, 2022 | 22.46 | 22.78 | 22.46 | 22.73 | 5,534 | +0.44(+1.98%) |
Jul 26, 2022 | 22.36 | 22.46 | 22.26 | 22.29 | 3,639 | -0.46(-2.03%) |
Jul 25, 2022 | 22.91 | 22.91 | 22.65 | 22.75 | 9,287 | +0.11(+0.47%) |
Jul 22, 2022 | 23.04 | 23.04 | 22.64 | 22.64 | 4,838 | -0.17(-0.77%) |
Jul 21, 2022 | 22.47 | 22.82 | 22.47 | 22.82 | 5,068 | +0.16(+0.69%) |
Jul 20, 2022 | 22.74 | 22.91 | 22.60 | 22.66 | 17,580 | -0.23(-1.02%) |
Jul 19, 2022 | 22.50 | 23.02 | 22.49 | 22.90 | 77,200 | +0.91(+4.15%) |
Jul 18, 2022 | 22.18 | 22.23 | 21.98 | 21.98 | 16,652 | +0.17(+0.80%) |
Jul 15, 2022 | 21.65 | 21.91 | 21.56 | 21.81 | 23,891 | +0.55(+2.60%) |
Jul 14, 2022 | 21.15 | 21.32 | 20.96 | 21.26 | 30,131 | -0.46(-2.10%) |
Jul 13, 2022 | 21.51 | 21.78 | 21.35 | 21.71 | 13,173 | +0.04(+0.21%) |
Jul 12, 2022 | 21.79 | 21.95 | 21.58 | 21.67 | 15,743 | -0.06(-0.29%) |
Jul 11, 2022 | 21.85 | 21.94 | 21.69 | 21.73 | 33,661 | -0.52(-2.35%) |
Jul 08, 2022 | 22.16 | 22.32 | 22.03 | 22.26 | 63,824 | +0.24(+1.10%) |
Jul 07, 2022 | 22.05 | 22.06 | 21.94 | 22.01 | 46,190 | +0.29(+1.34%) |
Jul 06, 2022 | 21.65 | 21.75 | 21.57 | 21.72 | 6,263 | -0.05(-0.22%) |
Jul 05, 2022 | 21.77 | 21.82 | 21.45 | 21.77 | 44,333 | -0.94(-4.15%) |
Jul 01, 2022 | 22.51 | 22.76 | 22.32 | 22.71 | 19,184 | +0.18(+0.82%) |
Jun 30, 2022 | 22.33 | 22.68 | 22.16 | 22.53 | 20,769 | -0.31(-1.36%) |
Jun 29, 2022 | 23.21 | 23.21 | 22.84 | 22.84 | 25,185 | -0.44(-1.89%) |
Jun 28, 2022 | 23.69 | 23.72 | 23.14 | 23.28 | 49,401 | -0.10(-0.45%) |
Jun 27, 2022 | 23.61 | 23.70 | 23.38 | 23.38 | 18,298 | -0.02(-0.08%) |
Jun 24, 2022 | 23.24 | 23.64 | 23.23 | 23.40 | 8,764 | +0.40(+1.73%) |
Jun 23, 2022 | 23.07 | 23.07 | 22.82 | 23.00 | 6,595 | -0.32(-1.38%) |
Jun 22, 2022 | 23.20 | 23.61 | 23.20 | 23.33 | 5,088 | -0.19(-0.81%) |
Jun 21, 2022 | 23.75 | 23.78 | 23.52 | 23.52 | 11,192 | +0.29(+1.26%) |
Jun 17, 2022 | 23.26 | 23.43 | 23.07 | 23.22 | 6,635 | +0.07(+0.29%) |
Jun 16, 2022 | 23.21 | 23.30 | 23.04 | 23.16 | 25,192 | -0.97(-4.00%) |
Jun 15, 2022 | 23.81 | 24.22 | 23.38 | 24.12 | 40,076 | +0.78(+3.32%) |
Jun 14, 2022 | 23.72 | 23.74 | 23.24 | 23.34 | 54,376 | -0.33(-1.38%) |
Jun 13, 2022 | 23.72 | 23.93 | 23.57 | 23.67 | 60,643 | -0.76(-3.12%) |
Jun 10, 2022 | 24.70 | 24.72 | 24.42 | 24.43 | 51,113 | -0.87(-3.44%) |
Jun 09, 2022 | 25.70 | 25.76 | 25.18 | 25.30 | 23,409 | -0.69(-2.64%) |
Jun 08, 2022 | 26.13 | 26.24 | 25.88 | 25.99 | 13,715 | -0.38(-1.42%) |
Jun 07, 2022 | 26.03 | 26.45 | 26.03 | 26.37 | 9,575 | +0.01(+0.03%) |
Jun 06, 2022 | 26.45 | 26.56 | 26.25 | 26.36 | 38,365 | +0.17(+0.65%) |
Jun 03, 2022 | 26.20 | 26.25 | 26.08 | 26.19 | 14,902 | -0.22(-0.84%) |
Jun 02, 2022 | 26.07 | 26.54 | 25.99 | 26.41 | 63,836 | +0.55(+2.12%) |
Jun 01, 2022 | 26.15 | 26.15 | 25.75 | 25.86 | 24,227 | -0.12(-0.47%) |
May 31, 2022 | 26.01 | 26.22 | 25.92 | 25.99 | 18,978 | -0.20(-0.76%) |
May 27, 2022 | 25.95 | 26.29 | 25.95 | 26.18 | 46,685 | +0.44(+1.69%) |
May 26, 2022 | 25.49 | 25.86 | 25.49 | 25.75 | 12,929 | +0.62(+2.45%) |
May 25, 2022 | 25.12 | 25.46 | 25.12 | 25.13 | 19,221 | -0.19(-0.75%) |
May 24, 2022 | 25.33 | 25.38 | 25.17 | 25.32 | 12,580 | +0.05(+0.19%) |
May 23, 2022 | 25.28 | 25.56 | 25.21 | 25.28 | 21,373 | +0.29(+1.15%) |
May 20, 2022 | 25.22 | 25.22 | 24.66 | 24.99 | 21,479 | +0.11(+0.42%) |
May 19, 2022 | 24.46 | 24.95 | 24.46 | 24.88 | 87,224 | +0.37(+1.53%) |
May 18, 2022 | 25.03 | 25.06 | 24.51 | 24.51 | 42,809 | -0.78(-3.07%) |
May 17, 2022 | 25.18 | 25.35 | 25.01 | 25.29 | 130,413 | +0.64(+2.61%) |
May 16, 2022 | 24.42 | 24.68 | 24.32 | 24.64 | 12,427 | +0.04(+0.15%) |
May 13, 2022 | 24.33 | 24.69 | 24.33 | 24.60 | 11,232 | +0.61(+2.52%) |
May 12, 2022 | 23.90 | 24.25 | 23.73 | 24.00 | 21,387 | -0.11(-0.47%) |
May 11, 2022 | 24.27 | 24.66 | 24.11 | 24.11 | 18,019 | -0.16(-0.66%) |
May 10, 2022 | 24.47 | 24.49 | 24.02 | 24.27 | 37,161 | +0.43(+1.79%) |
May 09, 2022 | 23.99 | 24.21 | 23.83 | 23.85 | 13,682 | -0.54(-2.21%) |
May 06, 2022 | 24.56 | 24.60 | 24.22 | 24.39 | 19,261 | -0.31(-1.26%) |
May 05, 2022 | 25.05 | 25.09 | 24.55 | 24.70 | 85,209 | -0.82(-3.23%) |
May 04, 2022 | 25.08 | 25.52 | 24.93 | 25.52 | 16,925 | +0.60(+2.39%) |
May 03, 2022 | 24.95 | 24.97 | 24.85 | 24.93 | 11,361 | +0.13(+0.53%) |