Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.06 | 26.66 | 25.97 | 26.59 | 597,184 | +0.59(+2.27%) |
Jul 28, 2022 | 25.35 | 26.08 | 25.26 | 26.00 | 500,584 | +0.71(+2.80%) |
Jul 27, 2022 | 24.69 | 25.34 | 24.62 | 25.30 | 607,368 | +0.83(+3.37%) |
Jul 26, 2022 | 25.46 | 25.48 | 24.46 | 24.47 | 779,516 | -1.44(-5.57%) |
Jul 25, 2022 | 26.18 | 26.33 | 25.76 | 25.91 | 335,702 | -0.17(-0.66%) |
Jul 22, 2022 | 26.33 | 26.45 | 25.84 | 26.09 | 512,918 | -0.24(-0.93%) |
Jul 21, 2022 | 26.38 | 26.38 | 25.95 | 26.33 | 399,238 | -0.09(-0.34%) |
Jul 20, 2022 | 25.88 | 26.51 | 25.70 | 26.42 | 714,365 | +0.60(+2.32%) |
Jul 19, 2022 | 24.88 | 25.91 | 24.88 | 25.82 | 599,719 | +1.22(+4.98%) |
Jul 18, 2022 | 24.78 | 25.02 | 24.46 | 24.60 | 636,443 | +0.19(+0.78%) |
Jul 15, 2022 | 24.01 | 24.45 | 23.84 | 24.41 | 887,416 | +0.50(+2.09%) |
Jul 14, 2022 | 23.68 | 23.95 | 23.28 | 23.91 | 1,331,955 | -0.21(-0.86%) |
Jul 13, 2022 | 24.01 | 24.21 | 23.74 | 24.12 | 1,676,129 | -0.15(-0.64%) |
Jul 12, 2022 | 24.49 | 24.54 | 23.85 | 24.27 | 2,642,569 | -0.37(-1.51%) |
Jul 11, 2022 | 25.21 | 25.26 | 24.54 | 24.64 | 1,041,057 | -0.83(-3.28%) |
Jul 08, 2022 | 25.45 | 25.64 | 25.06 | 25.48 | 670,680 | +0.03(+0.11%) |
Jul 07, 2022 | 24.96 | 25.45 | 24.96 | 25.45 | 1,770,867 | +0.67(+2.71%) |
Jul 06, 2022 | 24.92 | 25.07 | 24.40 | 24.78 | 1,303,886 | -0.25(-1.01%) |
Jul 05, 2022 | 25.39 | 25.45 | 24.75 | 25.03 | 1,241,088 | -1.17(-4.47%) |
Jul 01, 2022 | 25.90 | 26.27 | 25.58 | 26.20 | 376,632 | +0.10(+0.38%) |
Jun 30, 2022 | 25.65 | 26.24 | 25.11 | 26.10 | 1,246,666 | +0.10(+0.38%) |
Jun 29, 2022 | 26.28 | 26.28 | 25.63 | 26.00 | 930,111 | -0.22(-0.83%) |
Jun 28, 2022 | 26.27 | 26.68 | 26.14 | 26.22 | 1,312,870 | +0.00(+0.00%) |
Jun 27, 2022 | 26.15 | 26.55 | 25.97 | 26.22 | 490,396 | +0.24(+0.91%) |
Jun 24, 2022 | 25.31 | 26.19 | 25.31 | 25.99 | 610,301 | +0.73(+2.87%) |
Jun 23, 2022 | 24.92 | 25.27 | 24.68 | 25.26 | 776,884 | +0.49(+1.98%) |
Jun 22, 2022 | 25.06 | 25.24 | 24.73 | 24.77 | 718,502 | -0.69(-2.71%) |
Jun 21, 2022 | 25.60 | 25.81 | 25.29 | 25.46 | 442,665 | +0.49(+1.96%) |
Jun 17, 2022 | 24.86 | 25.03 | 24.43 | 24.97 | 771,615 | +0.23(+0.92%) |
Jun 16, 2022 | 25.31 | 25.50 | 24.36 | 24.74 | 969,228 | -1.22(-4.68%) |
Jun 15, 2022 | 25.79 | 26.23 | 25.70 | 25.96 | 802,489 | +0.40(+1.56%) |
Jun 14, 2022 | 25.48 | 25.74 | 25.34 | 25.56 | 499,459 | +0.15(+0.61%) |
Jun 13, 2022 | 25.78 | 26.11 | 25.10 | 25.41 | 862,376 | -1.12(-4.21%) |
Jun 10, 2022 | 27.32 | 27.58 | 26.47 | 26.52 | 1,158,601 | -1.34(-4.82%) |
Jun 09, 2022 | 28.34 | 28.57 | 27.85 | 27.86 | 433,295 | -0.80(-2.78%) |
Jun 08, 2022 | 28.64 | 29.19 | 28.55 | 28.66 | 534,604 | -0.24(-0.82%) |
Jun 07, 2022 | 28.28 | 28.90 | 28.11 | 28.90 | 425,306 | +0.39(+1.37%) |
Jun 06, 2022 | 28.62 | 28.92 | 28.27 | 28.51 | 539,049 | +0.05(+0.19%) |
Jun 03, 2022 | 28.82 | 28.95 | 28.34 | 28.45 | 704,638 | -0.67(-2.30%) |
Jun 02, 2022 | 28.32 | 29.12 | 28.32 | 29.12 | 538,924 | +0.76(+2.69%) |
Jun 01, 2022 | 29.02 | 29.19 | 28.26 | 28.36 | 708,719 | -0.19(-0.67%) |
May 31, 2022 | 27.95 | 28.96 | 27.75 | 28.55 | 1,575,418 | +0.54(+1.94%) |
May 27, 2022 | 27.63 | 28.15 | 27.63 | 28.01 | 488,840 | +0.54(+1.98%) |
May 26, 2022 | 27.08 | 27.82 | 27.06 | 27.46 | 604,112 | +0.67(+2.51%) |
May 25, 2022 | 26.34 | 27.24 | 26.18 | 26.79 | 822,611 | +0.24(+0.91%) |
May 24, 2022 | 27.19 | 27.23 | 26.45 | 26.55 | 1,712,417 | -0.92(-3.36%) |
May 23, 2022 | 27.51 | 27.89 | 27.30 | 27.47 | 856,586 | +0.05(+0.20%) |
May 20, 2022 | 27.88 | 27.97 | 27.26 | 27.42 | 1,828,934 | +0.01(+0.03%) |
May 19, 2022 | 26.83 | 27.73 | 26.66 | 27.41 | 1,525,487 | +0.40(+1.49%) |
May 18, 2022 | 27.57 | 27.69 | 26.77 | 27.01 | 868,071 | -1.26(-4.46%) |
May 17, 2022 | 28.63 | 29.11 | 28.09 | 28.27 | 1,021,119 | +0.32(+1.15%) |
May 16, 2022 | 27.51 | 28.27 | 27.41 | 27.95 | 1,505,445 | +0.21(+0.74%) |
May 13, 2022 | 26.96 | 28.33 | 26.96 | 27.74 | 950,967 | +1.18(+4.45%) |
May 12, 2022 | 26.11 | 27.01 | 26.11 | 26.56 | 1,332,908 | +0.23(+0.88%) |
May 11, 2022 | 27.13 | 27.69 | 26.28 | 26.33 | 786,570 | -0.66(-2.45%) |
May 10, 2022 | 27.12 | 27.67 | 26.90 | 26.99 | 844,766 | +0.24(+0.90%) |
May 09, 2022 | 27.22 | 27.89 | 26.60 | 26.75 | 1,343,059 | -0.93(-3.36%) |
May 06, 2022 | 27.94 | 28.05 | 27.01 | 27.68 | 957,778 | -0.54(-1.90%) |
May 05, 2022 | 31.74 | 31.77 | 28.04 | 28.22 | 1,999,629 | -3.71(-11.61%) |
May 04, 2022 | 31.46 | 32.04 | 30.72 | 31.92 | 922,180 | +0.60(+1.91%) |
May 03, 2022 | 30.47 | 31.40 | 30.47 | 31.32 | 660,870 | +0.91(+3.00%) |