Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.10 | 27.88 | 27.10 | 27.72 | 198,499 | +0.66(+2.45%) |
Jul 28, 2022 | 26.83 | 27.12 | 26.40 | 27.06 | 107,966 | +0.20(+0.73%) |
Jul 27, 2022 | 26.00 | 26.88 | 25.97 | 26.86 | 133,294 | +1.19(+4.65%) |
Jul 26, 2022 | 25.58 | 26.07 | 25.00 | 25.67 | 106,133 | +0.21(+0.81%) |
Jul 25, 2022 | 25.07 | 25.46 | 25.07 | 25.46 | 70,139 | +0.43(+1.72%) |
Jul 22, 2022 | 24.93 | 25.10 | 24.76 | 25.03 | 75,412 | +0.04(+0.14%) |
Jul 21, 2022 | 24.71 | 25.00 | 24.68 | 25.00 | 62,959 | -0.01(-0.04%) |
Jul 20, 2022 | 24.69 | 25.04 | 24.54 | 25.01 | 80,464 | +0.31(+1.27%) |
Jul 19, 2022 | 24.53 | 24.87 | 24.52 | 24.69 | 77,004 | +0.40(+1.66%) |
Jul 18, 2022 | 24.20 | 24.45 | 24.18 | 24.29 | 280,337 | +0.40(+1.69%) |
Jul 15, 2022 | 23.57 | 24.03 | 23.35 | 23.89 | 91,605 | +0.65(+2.78%) |
Jul 14, 2022 | 23.18 | 23.31 | 22.98 | 23.24 | 108,510 | -0.18(-0.77%) |
Jul 13, 2022 | 23.81 | 24.39 | 23.41 | 23.42 | 76,773 | -0.54(-2.25%) |
Jul 12, 2022 | 23.86 | 24.17 | 23.86 | 23.96 | 73,141 | +0.07(+0.30%) |
Jul 11, 2022 | 23.69 | 24.07 | 23.65 | 23.89 | 42,560 | -0.05(-0.22%) |
Jul 08, 2022 | 23.80 | 23.96 | 23.47 | 23.94 | 107,628 | -0.27(-1.11%) |
Jul 07, 2022 | 24.66 | 24.66 | 24.15 | 24.21 | 101,172 | -0.17(-0.70%) |
Jul 06, 2022 | 24.26 | 24.39 | 23.97 | 24.38 | 73,875 | -0.01(-0.04%) |
Jul 05, 2022 | 24.04 | 25.23 | 23.69 | 24.39 | 93,355 | +0.03(+0.11%) |
Jul 01, 2022 | 23.72 | 24.39 | 23.63 | 24.36 | 97,817 | +0.51(+2.14%) |
Jun 30, 2022 | 23.67 | 23.98 | 23.47 | 23.85 | 130,373 | -0.05(-0.23%) |
Jun 29, 2022 | 24.39 | 24.39 | 23.84 | 23.90 | 87,493 | -0.48(-1.99%) |
Jun 28, 2022 | 24.63 | 24.88 | 24.35 | 24.39 | 148,620 | -0.04(-0.15%) |
Jun 27, 2022 | 24.81 | 24.83 | 24.40 | 24.42 | 109,007 | -0.16(-0.66%) |
Jun 24, 2022 | 24.43 | 24.86 | 24.43 | 24.58 | 742,536 | +0.22(+0.88%) |
Jun 23, 2022 | 24.76 | 24.94 | 24.24 | 24.37 | 99,494 | -0.47(-1.88%) |
Jun 22, 2022 | 24.29 | 24.92 | 24.29 | 24.84 | 115,382 | +0.22(+0.91%) |
Jun 21, 2022 | 24.45 | 24.73 | 24.19 | 24.61 | 124,978 | +0.62(+2.58%) |
Jun 17, 2022 | 23.72 | 24.28 | 23.72 | 23.99 | 166,161 | +0.21(+0.87%) |
Jun 16, 2022 | 24.16 | 24.16 | 23.70 | 23.79 | 136,189 | -0.66(-2.71%) |
Jun 15, 2022 | 24.21 | 24.67 | 24.16 | 24.45 | 195,612 | +0.24(+1.00%) |
Jun 14, 2022 | 23.80 | 24.24 | 23.64 | 24.21 | 339,757 | +0.03(+0.11%) |
Jun 13, 2022 | 24.53 | 24.65 | 24.09 | 24.18 | 98,516 | -0.35(-1.43%) |
Jun 10, 2022 | 24.73 | 25.29 | 24.34 | 24.53 | 184,427 | -0.43(-1.72%) |
Jun 09, 2022 | 25.81 | 25.81 | 24.93 | 24.96 | 68,856 | -0.48(-1.90%) |
Jun 08, 2022 | 25.73 | 25.83 | 25.36 | 25.45 | 163,697 | -0.51(-1.97%) |
Jun 07, 2022 | 25.90 | 26.00 | 25.71 | 25.96 | 56,200 | -0.04(-0.14%) |
Jun 06, 2022 | 25.81 | 26.01 | 25.69 | 25.99 | 63,574 | +0.34(+1.33%) |
Jun 03, 2022 | 25.85 | 25.85 | 25.52 | 25.65 | 82,374 | -0.21(-0.80%) |
Jun 02, 2022 | 25.45 | 25.89 | 24.72 | 25.86 | 58,123 | +0.34(+1.34%) |
Jun 01, 2022 | 25.68 | 25.71 | 25.32 | 25.52 | 92,777 | -0.11(-0.42%) |
May 31, 2022 | 25.19 | 25.71 | 24.87 | 25.62 | 225,086 | +0.43(+1.71%) |
May 27, 2022 | 25.12 | 25.21 | 25.00 | 25.19 | 102,105 | +0.21(+0.83%) |
May 26, 2022 | 24.83 | 25.11 | 24.83 | 24.99 | 70,469 | +0.21(+0.83%) |
May 25, 2022 | 24.73 | 25.16 | 24.71 | 24.78 | 78,352 | +0.04(+0.15%) |
May 24, 2022 | 24.41 | 24.80 | 24.13 | 24.75 | 79,425 | +0.22(+0.91%) |
May 23, 2022 | 24.75 | 24.93 | 24.43 | 24.52 | 146,105 | +0.21(+0.85%) |
May 20, 2022 | 24.07 | 24.41 | 23.88 | 24.32 | 92,171 | +0.38(+1.57%) |
May 19, 2022 | 24.21 | 24.53 | 23.94 | 23.94 | 117,631 | -0.44(-1.80%) |
May 18, 2022 | 24.44 | 24.51 | 24.13 | 24.38 | 86,037 | -0.20(-0.80%) |
May 17, 2022 | 24.36 | 24.61 | 24.30 | 24.58 | 77,597 | +0.48(+2.01%) |
May 16, 2022 | 24.05 | 24.30 | 23.81 | 24.09 | 75,384 | -0.06(-0.26%) |
May 13, 2022 | 24.63 | 24.69 | 24.04 | 24.15 | 75,901 | -0.28(-1.14%) |
May 12, 2022 | 24.39 | 24.49 | 23.84 | 24.43 | 107,243 | +0.01(+0.04%) |
May 11, 2022 | 24.67 | 24.89 | 24.41 | 24.42 | 113,785 | -0.09(-0.37%) |
May 10, 2022 | 24.58 | 24.95 | 24.14 | 24.51 | 245,724 | +0.11(+0.44%) |
May 09, 2022 | 24.50 | 24.60 | 24.15 | 24.41 | 182,626 | -0.28(-1.13%) |
May 06, 2022 | 24.97 | 25.11 | 24.33 | 24.68 | 144,910 | -0.15(-0.61%) |
May 05, 2022 | 25.27 | 25.30 | 24.75 | 24.84 | 160,343 | -0.66(-2.60%) |
May 04, 2022 | 24.89 | 25.53 | 24.71 | 25.50 | 83,254 | +0.72(+2.89%) |
May 03, 2022 | 24.54 | 25.00 | 24.41 | 24.78 | 81,984 | +0.10(+0.39%) |