Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.99 | 25.28 | 24.99 | 25.28 | 1,819 | +0.28(+1.14%) |
Jul 28, 2022 | 24.82 | 25.02 | 24.76 | 24.99 | 812 | +0.14(+0.58%) |
Jul 27, 2022 | 24.49 | 24.85 | 24.47 | 24.85 | 744 | +0.63(+2.60%) |
Jul 26, 2022 | 24.34 | 24.34 | 24.22 | 24.22 | 13,286 | -0.28(-1.15%) |
Jul 25, 2022 | 24.41 | 24.51 | 24.37 | 24.50 | 5,251 | +0.34(+1.42%) |
Jul 22, 2022 | 24.44 | 24.44 | 24.15 | 24.16 | 1,208 | -0.07(-0.29%) |
Jul 21, 2022 | 23.91 | 24.23 | 23.87 | 24.23 | 1,965 | +0.28(+1.17%) |
Jul 20, 2022 | 23.91 | 23.95 | 23.83 | 23.95 | 940 | +0.01(+0.05%) |
Jul 19, 2022 | 23.93 | 23.95 | 23.89 | 23.94 | 2,260 | +0.53(+2.26%) |
Jul 18, 2022 | 23.65 | 23.74 | 23.41 | 23.41 | 6,595 | +0.06(+0.27%) |
Jul 15, 2022 | 23.29 | 23.35 | 23.29 | 23.35 | 2,435 | +0.42(+1.83%) |
Jul 14, 2022 | 22.65 | 22.94 | 22.56 | 22.93 | 1,931 | -0.23(-0.98%) |
Jul 13, 2022 | 22.96 | 23.28 | 22.96 | 23.15 | 6,725 | +0.05(+0.24%) |
Jul 12, 2022 | 23.13 | 23.27 | 23.05 | 23.10 | 2,781 | +0.08(+0.35%) |
Jul 11, 2022 | 23.14 | 23.19 | 22.98 | 23.02 | 2,514 | -0.66(-2.80%) |
Jul 08, 2022 | 23.83 | 23.83 | 23.62 | 23.68 | 9,220 | -0.07(-0.29%) |
Jul 07, 2022 | 23.66 | 23.76 | 23.64 | 23.75 | 3,274 | +0.50(+2.15%) |
Jul 06, 2022 | 23.23 | 23.26 | 22.99 | 23.25 | 1,844 | +0.16(+0.68%) |
Jul 05, 2022 | 22.93 | 23.09 | 22.89 | 23.09 | 3,556 | -0.35(-1.50%) |
Jul 01, 2022 | 23.22 | 23.44 | 23.10 | 23.44 | 2,798 | -0.06(-0.25%) |
Jun 30, 2022 | 23.45 | 23.51 | 23.33 | 23.50 | 2,261 | -0.41(-1.72%) |
Jun 29, 2022 | 25.90 | 26.95 | 23.90 | 23.91 | 5,953 | -0.01(-0.05%) |
Jun 28, 2022 | 24.39 | 24.42 | 23.92 | 23.92 | 1,968 | -0.01(-0.06%) |
Jun 27, 2022 | 24.12 | 24.12 | 23.94 | 23.94 | 3,163 | -0.03(-0.12%) |
Jun 24, 2022 | 23.81 | 23.97 | 23.61 | 23.97 | 5,791 | +0.65(+2.77%) |
Jun 23, 2022 | 23.35 | 23.37 | 23.12 | 23.32 | 8,431 | -0.09(-0.40%) |
Jun 22, 2022 | 23.31 | 23.54 | 23.31 | 23.41 | 2,459 | -0.27(-1.15%) |
Jun 21, 2022 | 23.82 | 23.82 | 23.65 | 23.69 | 25,209 | +0.57(+2.46%) |
Jun 17, 2022 | 23.36 | 23.36 | 22.99 | 23.12 | 37,602 | -0.37(-1.60%) |
Jun 16, 2022 | 23.52 | 23.61 | 23.30 | 23.49 | 5,774 | -0.45(-1.88%) |
Jun 15, 2022 | 24.06 | 24.20 | 23.68 | 23.94 | 6,052 | +0.36(+1.54%) |
Jun 14, 2022 | 23.77 | 23.77 | 23.44 | 23.58 | 9,674 | -0.23(-0.97%) |
Jun 13, 2022 | 24.05 | 24.06 | 23.72 | 23.81 | 2,405 | -1.03(-4.15%) |
Jun 10, 2022 | 24.97 | 26.34 | 24.65 | 24.84 | 2,294 | -0.73(-2.87%) |
Jun 09, 2022 | 25.92 | 25.92 | 25.57 | 25.57 | 3,448 | -0.75(-2.85%) |
Jun 08, 2022 | 26.43 | 26.52 | 26.32 | 26.33 | 2,187 | -0.45(-1.69%) |
Jun 07, 2022 | 26.64 | 26.78 | 26.64 | 26.78 | 1,274 | -0.05(-0.18%) |
Jun 06, 2022 | 26.98 | 26.98 | 26.77 | 26.83 | 4,454 | -0.03(-0.11%) |
Jun 03, 2022 | 27.04 | 27.04 | 26.82 | 26.86 | 1,004 | -0.30(-1.09%) |
Jun 02, 2022 | 27.11 | 27.15 | 27.11 | 27.15 | 10,565 | +0.55(+2.08%) |
Jun 01, 2022 | 26.63 | 26.78 | 26.60 | 26.60 | 626 | +0.01(+0.05%) |
May 31, 2022 | 26.46 | 26.73 | 26.46 | 26.59 | 2,539 | -0.26(-0.99%) |
May 27, 2022 | 26.85 | 26.85 | 26.85 | 26.85 | 278 | +0.52(+1.96%) |
May 26, 2022 | 26.21 | 26.34 | 26.20 | 26.34 | 6,327 | +0.12(+0.46%) |
May 25, 2022 | 26.09 | 26.31 | 26.09 | 26.21 | 881 | +0.01(+0.05%) |
May 24, 2022 | 26.12 | 26.22 | 25.99 | 26.20 | 10,434 | +0.00(+0.01%) |
May 23, 2022 | 26.05 | 26.22 | 26.05 | 26.20 | 2,208 | +0.33(+1.28%) |
May 20, 2022 | 26.00 | 26.00 | 25.60 | 25.87 | 3,037 | +0.21(+0.83%) |
May 19, 2022 | 25.53 | 25.77 | 25.53 | 25.66 | 2,406 | +0.36(+1.41%) |
May 18, 2022 | 25.83 | 25.83 | 25.30 | 25.30 | 2,919 | -0.66(-2.56%) |
May 17, 2022 | 25.93 | 26.01 | 25.81 | 25.96 | 4,193 | +0.45(+1.78%) |
May 16, 2022 | 25.33 | 25.72 | 25.33 | 25.51 | 2,987 | +0.03(+0.13%) |
May 13, 2022 | 25.03 | 25.48 | 25.03 | 25.48 | 3,649 | +0.96(+3.91%) |
May 12, 2022 | 24.47 | 25.09 | 24.27 | 24.52 | 13,628 | -0.51(-2.06%) |
May 11, 2022 | 25.11 | 25.63 | 25.03 | 25.03 | 6,836 | -0.06(-0.22%) |
May 10, 2022 | 25.03 | 25.09 | 24.96 | 25.09 | 588 | -0.01(-0.04%) |
May 09, 2022 | 25.54 | 25.54 | 25.06 | 25.10 | 11,546 | -0.88(-3.37%) |
May 06, 2022 | 25.99 | 26.00 | 25.77 | 25.97 | 2,674 | -0.36(-1.36%) |
May 05, 2022 | 27.00 | 27.00 | 26.26 | 26.33 | 1,662 | -0.95(-3.50%) |
May 04, 2022 | 26.54 | 27.29 | 26.50 | 27.29 | 11,286 | +0.63(+2.37%) |
May 03, 2022 | 26.68 | 26.77 | 26.64 | 26.65 | 24,383 | +0.27(+1.02%) |