Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.49 | 22.79 | 22.49 | 22.77 | 8,706 | +0.16(+0.71%) |
Jul 28, 2022 | 22.42 | 22.74 | 22.24 | 22.61 | 13,002 | +0.31(+1.41%) |
Jul 27, 2022 | 22.01 | 22.37 | 21.97 | 22.29 | 5,483 | +0.47(+2.18%) |
Jul 26, 2022 | 21.85 | 22.09 | 21.81 | 21.82 | 4,285 | -0.17(-0.78%) |
Jul 25, 2022 | 22.08 | 22.21 | 21.84 | 21.99 | 6,653 | +0.07(+0.34%) |
Jul 22, 2022 | 22.25 | 22.25 | 21.92 | 21.92 | 6,590 | -0.28(-1.28%) |
Jul 21, 2022 | 21.89 | 22.23 | 21.83 | 22.20 | 5,249 | +0.53(+2.45%) |
Jul 20, 2022 | 21.67 | 21.74 | 21.50 | 21.67 | 8,789 | +0.00(+0.00%) |
Jul 19, 2022 | 21.42 | 21.67 | 21.32 | 21.67 | 7,020 | +0.70(+3.35%) |
Jul 18, 2022 | 21.01 | 21.19 | 20.92 | 20.96 | 17,989 | +0.07(+0.32%) |
Jul 15, 2022 | 20.74 | 21.05 | 20.58 | 20.90 | 17,005 | -0.08(-0.36%) |
Jul 14, 2022 | 20.73 | 20.97 | 20.34 | 20.97 | 213,999 | -0.10(-0.50%) |
Jul 13, 2022 | 20.85 | 21.16 | 20.77 | 21.08 | 10,851 | +0.26(+1.23%) |
Jul 12, 2022 | 20.64 | 21.04 | 20.64 | 20.82 | 16,337 | +0.21(+1.01%) |
Jul 11, 2022 | 20.89 | 20.89 | 20.58 | 20.61 | 21,969 | -0.84(-3.90%) |
Jul 08, 2022 | 21.15 | 21.48 | 21.10 | 21.45 | 8,683 | +0.28(+1.30%) |
Jul 07, 2022 | 21.12 | 21.22 | 21.02 | 21.17 | 21,714 | +0.49(+2.39%) |
Jul 06, 2022 | 20.78 | 20.91 | 20.57 | 20.68 | 29,762 | -0.28(-1.36%) |
Jul 05, 2022 | 21.07 | 21.28 | 20.56 | 20.96 | 61,592 | -1.10(-4.99%) |
Jul 01, 2022 | 21.93 | 22.21 | 21.68 | 22.07 | 41,326 | -0.45(-1.98%) |
Jun 30, 2022 | 22.31 | 22.70 | 22.15 | 22.51 | 145,390 | -0.02(-0.08%) |
Jun 29, 2022 | 22.40 | 22.78 | 22.40 | 22.53 | 40,612 | +0.21(+0.94%) |
Jun 28, 2022 | 22.60 | 22.76 | 22.26 | 22.32 | 279,530 | -0.54(-2.36%) |
Jun 27, 2022 | 22.88 | 23.07 | 22.80 | 22.86 | 39,541 | -0.56(-2.39%) |
Jun 24, 2022 | 23.04 | 23.51 | 22.82 | 23.42 | 16,826 | +0.25(+1.06%) |
Jun 23, 2022 | 23.24 | 23.24 | 22.89 | 23.17 | 30,499 | -0.17(-0.73%) |
Jun 22, 2022 | 22.95 | 23.53 | 22.95 | 23.34 | 12,659 | +0.08(+0.33%) |
Jun 21, 2022 | 23.42 | 23.43 | 23.09 | 23.27 | 20,033 | +0.73(+3.24%) |
Jun 17, 2022 | 22.59 | 22.66 | 22.37 | 22.54 | 21,245 | +0.25(+1.10%) |
Jun 16, 2022 | 22.34 | 22.51 | 22.26 | 22.29 | 44,981 | -0.83(-3.60%) |
Jun 15, 2022 | 22.97 | 23.28 | 22.85 | 23.13 | 11,157 | +0.87(+3.91%) |
Jun 14, 2022 | 22.74 | 22.74 | 22.17 | 22.26 | 38,677 | -0.47(-2.08%) |
Jun 13, 2022 | 23.48 | 23.48 | 22.73 | 22.73 | 19,902 | -1.07(-4.50%) |
Jun 10, 2022 | 23.96 | 23.96 | 23.75 | 23.80 | 17,559 | -0.68(-2.79%) |
Jun 09, 2022 | 25.00 | 25.06 | 24.48 | 24.48 | 11,662 | -0.62(-2.49%) |
Jun 08, 2022 | 25.16 | 25.31 | 25.04 | 25.11 | 3,977 | -0.27(-1.08%) |
Jun 07, 2022 | 24.99 | 25.38 | 24.99 | 25.38 | 6,559 | +0.06(+0.22%) |
Jun 06, 2022 | 25.49 | 25.54 | 25.25 | 25.32 | 1,639 | -0.06(-0.22%) |
Jun 03, 2022 | 25.39 | 25.50 | 25.34 | 25.38 | 6,746 | -0.22(-0.85%) |
Jun 02, 2022 | 25.13 | 25.66 | 25.13 | 25.60 | 12,137 | +0.43(+1.69%) |
Jun 01, 2022 | 25.49 | 25.49 | 24.96 | 25.17 | 5,052 | +0.07(+0.26%) |
May 31, 2022 | 25.12 | 25.35 | 24.85 | 25.11 | 54,719 | -0.09(-0.38%) |
May 27, 2022 | 25.06 | 25.20 | 24.88 | 25.20 | 3,666 | +0.01(+0.04%) |
May 26, 2022 | 24.80 | 25.21 | 24.80 | 25.19 | 7,108 | +0.59(+2.39%) |
May 25, 2022 | 24.41 | 24.73 | 24.32 | 24.60 | 38,276 | +0.30(+1.25%) |
May 24, 2022 | 24.28 | 24.41 | 24.14 | 24.30 | 6,686 | +0.09(+0.39%) |
May 23, 2022 | 23.97 | 24.39 | 23.90 | 24.21 | 11,656 | +0.62(+2.65%) |
May 20, 2022 | 23.78 | 23.89 | 23.31 | 23.58 | 33,329 | -0.27(-1.15%) |
May 19, 2022 | 23.38 | 24.07 | 23.31 | 23.86 | 31,277 | +0.55(+2.36%) |
May 18, 2022 | 23.83 | 23.99 | 23.31 | 23.31 | 29,396 | -0.71(-2.96%) |
May 17, 2022 | 23.88 | 24.04 | 23.73 | 24.02 | 40,104 | +0.41(+1.72%) |
May 16, 2022 | 23.41 | 23.77 | 23.35 | 23.61 | 42,258 | -0.12(-0.52%) |
May 13, 2022 | 23.62 | 23.89 | 23.36 | 23.73 | 41,465 | +0.48(+2.08%) |
May 12, 2022 | 23.12 | 23.54 | 22.99 | 23.25 | 44,988 | -0.38(-1.60%) |
May 11, 2022 | 24.05 | 24.30 | 23.51 | 23.63 | 42,695 | -0.16(-0.68%) |
May 10, 2022 | 23.87 | 24.14 | 23.53 | 23.79 | 49,766 | +0.22(+0.92%) |
May 09, 2022 | 23.93 | 23.94 | 23.46 | 23.57 | 42,281 | -0.55(-2.28%) |
May 06, 2022 | 24.02 | 24.32 | 23.92 | 24.12 | 41,075 | -0.01(-0.04%) |
May 05, 2022 | 24.69 | 25.02 | 23.87 | 24.13 | 42,896 | -1.33(-5.21%) |
May 04, 2022 | 24.95 | 25.49 | 24.80 | 25.46 | 49,980 | +0.55(+2.20%) |
May 03, 2022 | 24.83 | 24.92 | 24.58 | 24.91 | 10,192 | +0.26(+1.04%) |