Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.70 | 26.29 | 25.61 | 26.23 | 605,513 | +0.58(+2.27%) |
Jul 28, 2022 | 25.00 | 25.72 | 24.91 | 25.65 | 507,566 | +0.70(+2.80%) |
Jul 27, 2022 | 24.35 | 24.99 | 24.28 | 24.95 | 615,839 | +0.81(+3.37%) |
Jul 26, 2022 | 25.11 | 25.13 | 24.13 | 24.13 | 790,389 | -1.42(-5.57%) |
Jul 25, 2022 | 25.82 | 25.97 | 25.40 | 25.56 | 340,384 | -0.17(-0.66%) |
Jul 22, 2022 | 25.97 | 26.08 | 25.49 | 25.73 | 520,072 | -0.24(-0.93%) |
Jul 21, 2022 | 26.01 | 26.01 | 25.59 | 25.97 | 404,806 | -0.09(-0.34%) |
Jul 20, 2022 | 25.52 | 26.15 | 25.34 | 26.06 | 724,329 | +0.59(+2.32%) |
Jul 19, 2022 | 24.54 | 25.55 | 24.54 | 25.47 | 608,084 | +1.21(+4.98%) |
Jul 18, 2022 | 24.44 | 24.67 | 24.13 | 24.26 | 645,320 | +0.19(+0.78%) |
Jul 15, 2022 | 23.68 | 24.12 | 23.51 | 24.07 | 899,793 | +0.49(+2.09%) |
Jul 14, 2022 | 23.36 | 23.62 | 22.96 | 23.58 | 1,350,532 | -0.21(-0.86%) |
Jul 13, 2022 | 23.68 | 23.88 | 23.41 | 23.79 | 1,699,506 | -0.15(-0.64%) |
Jul 12, 2022 | 24.15 | 24.21 | 23.52 | 23.94 | 2,679,426 | -0.37(-1.51%) |
Jul 11, 2022 | 24.86 | 24.91 | 24.21 | 24.30 | 1,055,577 | -0.82(-3.28%) |
Jul 08, 2022 | 25.10 | 25.29 | 24.72 | 25.13 | 680,034 | +0.03(+0.11%) |
Jul 07, 2022 | 24.62 | 25.10 | 24.62 | 25.10 | 1,795,566 | +0.66(+2.71%) |
Jul 06, 2022 | 24.57 | 24.73 | 24.06 | 24.44 | 1,322,071 | -0.25(-1.01%) |
Jul 05, 2022 | 25.04 | 25.10 | 24.41 | 24.69 | 1,258,398 | -1.15(-4.47%) |
Jul 01, 2022 | 25.54 | 25.91 | 25.23 | 25.84 | 381,885 | +0.10(+0.38%) |
Jun 30, 2022 | 25.30 | 25.88 | 24.76 | 25.74 | 1,264,053 | +0.10(+0.38%) |
Jun 29, 2022 | 25.91 | 25.91 | 25.28 | 25.65 | 943,083 | -0.21(-0.83%) |
Jun 28, 2022 | 25.91 | 26.32 | 25.78 | 25.86 | 1,331,181 | +0.00(+0.00%) |
Jun 27, 2022 | 25.79 | 26.18 | 25.61 | 25.86 | 497,235 | +0.23(+0.91%) |
Jun 24, 2022 | 24.97 | 25.83 | 24.97 | 25.63 | 618,813 | +0.72(+2.87%) |
Jun 23, 2022 | 24.58 | 24.92 | 24.34 | 24.91 | 787,719 | +0.48(+1.98%) |
Jun 22, 2022 | 24.72 | 24.89 | 24.39 | 24.43 | 728,523 | -0.68(-2.71%) |
Jun 21, 2022 | 25.25 | 25.46 | 24.94 | 25.11 | 448,839 | +0.48(+1.96%) |
Jun 17, 2022 | 24.52 | 24.69 | 24.09 | 24.63 | 782,377 | +0.22(+0.92%) |
Jun 16, 2022 | 24.97 | 25.15 | 24.03 | 24.40 | 982,747 | -1.20(-4.68%) |
Jun 15, 2022 | 25.43 | 25.87 | 25.35 | 25.60 | 813,681 | +0.39(+1.56%) |
Jun 14, 2022 | 25.13 | 25.39 | 24.99 | 25.21 | 506,426 | +0.15(+0.61%) |
Jun 13, 2022 | 25.42 | 25.75 | 24.75 | 25.06 | 874,404 | -1.10(-4.21%) |
Jun 10, 2022 | 26.94 | 27.20 | 26.11 | 26.16 | 1,174,760 | -1.32(-4.82%) |
Jun 09, 2022 | 27.95 | 28.18 | 27.46 | 27.48 | 439,338 | -0.79(-2.78%) |
Jun 08, 2022 | 28.25 | 28.79 | 28.16 | 28.27 | 542,061 | -0.23(-0.82%) |
Jun 07, 2022 | 27.89 | 28.50 | 27.72 | 28.50 | 431,238 | +0.38(+1.37%) |
Jun 06, 2022 | 28.22 | 28.53 | 27.88 | 28.12 | 546,567 | +0.05(+0.19%) |
Jun 03, 2022 | 28.43 | 28.55 | 27.95 | 28.06 | 714,465 | -0.66(-2.30%) |
Jun 02, 2022 | 27.93 | 28.72 | 27.93 | 28.72 | 546,441 | +0.75(+2.69%) |
Jun 01, 2022 | 28.63 | 28.79 | 27.87 | 27.97 | 718,604 | -0.19(-0.67%) |
May 31, 2022 | 27.57 | 28.56 | 27.37 | 28.16 | 1,597,391 | +0.54(+1.94%) |
May 27, 2022 | 27.25 | 27.77 | 27.25 | 27.62 | 495,658 | +0.54(+1.98%) |
May 26, 2022 | 26.71 | 27.44 | 26.68 | 27.09 | 612,538 | +0.66(+2.50%) |
May 25, 2022 | 25.98 | 26.86 | 25.82 | 26.42 | 834,084 | +0.24(+0.91%) |
May 24, 2022 | 26.81 | 26.86 | 26.08 | 26.19 | 1,736,300 | -0.91(-3.36%) |
May 23, 2022 | 27.13 | 27.50 | 26.92 | 27.10 | 868,533 | +0.05(+0.20%) |
May 20, 2022 | 27.49 | 27.58 | 26.88 | 27.04 | 1,854,443 | +0.01(+0.03%) |
May 19, 2022 | 26.46 | 27.34 | 26.29 | 27.04 | 1,546,763 | +0.40(+1.49%) |
May 18, 2022 | 27.19 | 27.31 | 26.40 | 26.64 | 880,178 | -1.25(-4.47%) |
May 17, 2022 | 28.24 | 28.71 | 27.71 | 27.88 | 1,035,361 | +0.32(+1.15%) |
May 16, 2022 | 27.13 | 27.88 | 27.04 | 27.56 | 1,526,442 | +0.20(+0.74%) |
May 13, 2022 | 26.58 | 27.94 | 26.58 | 27.36 | 964,230 | +1.17(+4.45%) |
May 12, 2022 | 25.75 | 26.64 | 25.75 | 26.20 | 1,351,498 | +0.23(+0.88%) |
May 11, 2022 | 26.75 | 27.31 | 25.91 | 25.97 | 797,541 | -0.65(-2.45%) |
May 10, 2022 | 26.74 | 27.29 | 26.53 | 26.62 | 856,549 | +0.24(+0.90%) |
May 09, 2022 | 26.85 | 27.50 | 26.23 | 26.38 | 1,361,791 | -0.92(-3.36%) |
May 06, 2022 | 27.56 | 27.66 | 26.64 | 27.30 | 971,137 | -0.53(-1.90%) |
May 05, 2022 | 31.30 | 31.33 | 27.65 | 27.83 | 2,027,519 | -3.66(-11.61%) |
May 04, 2022 | 31.03 | 31.60 | 30.29 | 31.48 | 935,042 | +0.59(+1.91%) |
May 03, 2022 | 30.05 | 30.96 | 30.05 | 30.89 | 670,087 | +0.90(+3.00%) |