Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.90 | 26.50 | 25.81 | 26.44 | 600,757 | +0.59(+2.27%) |
Jul 28, 2022 | 25.20 | 25.92 | 25.11 | 25.85 | 503,579 | +0.70(+2.80%) |
Jul 27, 2022 | 24.54 | 25.19 | 24.47 | 25.15 | 611,002 | +0.82(+3.37%) |
Jul 26, 2022 | 25.31 | 25.33 | 24.32 | 24.33 | 784,181 | -1.43(-5.57%) |
Jul 25, 2022 | 26.02 | 26.17 | 25.61 | 25.76 | 337,711 | -0.17(-0.66%) |
Jul 22, 2022 | 26.17 | 26.29 | 25.69 | 25.93 | 515,987 | -0.24(-0.93%) |
Jul 21, 2022 | 26.22 | 26.22 | 25.80 | 26.17 | 401,627 | -0.09(-0.34%) |
Jul 20, 2022 | 25.72 | 26.35 | 25.54 | 26.26 | 718,640 | +0.60(+2.32%) |
Jul 19, 2022 | 24.73 | 25.75 | 24.73 | 25.67 | 603,308 | +1.22(+4.98%) |
Jul 18, 2022 | 24.63 | 24.87 | 24.32 | 24.45 | 640,252 | +0.19(+0.78%) |
Jul 15, 2022 | 23.87 | 24.31 | 23.69 | 24.26 | 892,726 | +0.50(+2.09%) |
Jul 14, 2022 | 23.54 | 23.80 | 23.14 | 23.77 | 1,339,925 | -0.21(-0.87%) |
Jul 13, 2022 | 23.87 | 24.06 | 23.60 | 23.97 | 1,686,159 | -0.15(-0.64%) |
Jul 12, 2022 | 24.34 | 24.40 | 23.70 | 24.13 | 2,658,383 | -0.37(-1.51%) |
Jul 11, 2022 | 25.06 | 25.11 | 24.40 | 24.50 | 1,047,286 | -0.83(-3.28%) |
Jul 08, 2022 | 25.30 | 25.49 | 24.91 | 25.33 | 674,693 | +0.03(+0.11%) |
Jul 07, 2022 | 24.81 | 25.30 | 24.81 | 25.30 | 1,781,464 | +0.67(+2.71%) |
Jul 06, 2022 | 24.77 | 24.92 | 24.25 | 24.63 | 1,311,688 | -0.25(-1.01%) |
Jul 05, 2022 | 25.24 | 25.30 | 24.61 | 24.88 | 1,248,515 | -1.16(-4.47%) |
Jul 01, 2022 | 25.74 | 26.11 | 25.43 | 26.05 | 378,886 | +0.10(+0.38%) |
Jun 30, 2022 | 25.50 | 26.08 | 24.96 | 25.95 | 1,254,126 | +0.10(+0.38%) |
Jun 29, 2022 | 26.12 | 26.12 | 25.48 | 25.85 | 935,677 | -0.22(-0.83%) |
Jun 28, 2022 | 26.11 | 26.53 | 25.98 | 26.07 | 1,320,726 | +0.00(+0.00%) |
Jun 27, 2022 | 25.99 | 26.39 | 25.81 | 26.07 | 493,330 | +0.23(+0.91%) |
Jun 24, 2022 | 25.16 | 26.04 | 25.16 | 25.83 | 613,953 | +0.72(+2.87%) |
Jun 23, 2022 | 24.78 | 25.12 | 24.53 | 25.11 | 781,532 | +0.49(+1.98%) |
Jun 22, 2022 | 24.91 | 25.09 | 24.58 | 24.62 | 722,801 | -0.69(-2.71%) |
Jun 21, 2022 | 25.45 | 25.66 | 25.14 | 25.31 | 445,314 | +0.49(+1.96%) |
Jun 17, 2022 | 24.71 | 24.88 | 24.28 | 24.82 | 776,232 | +0.23(+0.92%) |
Jun 16, 2022 | 25.16 | 25.34 | 24.22 | 24.60 | 975,028 | -1.21(-4.68%) |
Jun 15, 2022 | 25.63 | 26.07 | 25.55 | 25.80 | 807,291 | +0.40(+1.56%) |
Jun 14, 2022 | 25.33 | 25.59 | 25.19 | 25.41 | 502,448 | +0.15(+0.61%) |
Jun 13, 2022 | 25.62 | 25.96 | 24.95 | 25.25 | 867,537 | -1.11(-4.21%) |
Jun 10, 2022 | 27.16 | 27.41 | 26.31 | 26.36 | 1,165,534 | -1.33(-4.82%) |
Jun 09, 2022 | 28.18 | 28.40 | 27.68 | 27.70 | 435,888 | -0.79(-2.78%) |
Jun 08, 2022 | 28.47 | 29.01 | 28.38 | 28.49 | 537,804 | -0.23(-0.82%) |
Jun 07, 2022 | 28.11 | 28.73 | 27.94 | 28.73 | 427,851 | +0.39(+1.37%) |
Jun 06, 2022 | 28.45 | 28.75 | 28.10 | 28.34 | 542,274 | +0.05(+0.19%) |
Jun 03, 2022 | 28.65 | 28.78 | 28.17 | 28.28 | 708,854 | -0.67(-2.30%) |
Jun 02, 2022 | 28.15 | 28.95 | 28.15 | 28.95 | 542,149 | +0.76(+2.69%) |
Jun 01, 2022 | 28.85 | 29.01 | 28.09 | 28.19 | 712,960 | -0.19(-0.67%) |
May 31, 2022 | 27.79 | 28.79 | 27.59 | 28.38 | 1,584,845 | +0.54(+1.94%) |
May 27, 2022 | 27.46 | 27.99 | 27.46 | 27.84 | 491,765 | +0.54(+1.98%) |
May 26, 2022 | 26.92 | 27.65 | 26.90 | 27.30 | 607,727 | +0.67(+2.50%) |
May 25, 2022 | 26.18 | 27.08 | 26.02 | 26.63 | 827,533 | +0.24(+0.91%) |
May 24, 2022 | 27.03 | 27.07 | 26.29 | 26.39 | 1,722,664 | -0.92(-3.36%) |
May 23, 2022 | 27.35 | 27.72 | 27.13 | 27.31 | 861,712 | +0.05(+0.20%) |
May 20, 2022 | 27.71 | 27.80 | 27.10 | 27.26 | 1,839,878 | +0.01(+0.03%) |
May 19, 2022 | 26.67 | 27.56 | 26.50 | 27.25 | 1,534,615 | +0.40(+1.49%) |
May 18, 2022 | 27.41 | 27.52 | 26.61 | 26.85 | 873,266 | -1.25(-4.46%) |
May 17, 2022 | 28.46 | 28.94 | 27.93 | 28.10 | 1,027,230 | +0.32(+1.15%) |
May 16, 2022 | 27.35 | 28.10 | 27.25 | 27.78 | 1,514,454 | +0.20(+0.74%) |
May 13, 2022 | 26.80 | 28.16 | 26.80 | 27.58 | 956,657 | +1.17(+4.45%) |
May 12, 2022 | 25.96 | 26.85 | 25.96 | 26.40 | 1,340,884 | +0.23(+0.88%) |
May 11, 2022 | 26.96 | 27.52 | 26.12 | 26.17 | 791,277 | -0.66(-2.45%) |
May 10, 2022 | 26.96 | 27.51 | 26.74 | 26.83 | 849,822 | +0.24(+0.90%) |
May 09, 2022 | 27.06 | 27.72 | 26.44 | 26.59 | 1,351,096 | -0.93(-3.36%) |
May 06, 2022 | 27.77 | 27.88 | 26.85 | 27.52 | 963,510 | -0.53(-1.90%) |
May 05, 2022 | 31.55 | 31.58 | 27.87 | 28.05 | 2,011,595 | -3.68(-11.61%) |
May 04, 2022 | 31.27 | 31.85 | 30.53 | 31.73 | 927,698 | +0.60(+1.91%) |
May 03, 2022 | 30.29 | 31.21 | 30.29 | 31.14 | 664,825 | +0.91(+3.00%) |