Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.29 | 25.30 | 25.29 | 25.30 | 153 | +0.22(+0.86%) |
Jul 28, 2022 | 25.06 | 25.09 | 24.83 | 25.08 | 33,568 | +0.10(+0.40%) |
Jul 27, 2022 | 24.81 | 24.98 | 24.76 | 24.98 | 43,446 | +0.30(+1.20%) |
Jul 26, 2022 | 24.68 | 24.68 | 24.68 | 24.68 | 154 | -0.06(-0.23%) |
Jul 25, 2022 | 24.69 | 24.77 | 24.69 | 24.74 | 1,284 | +0.03(+0.12%) |
Jul 22, 2022 | 24.73 | 24.73 | 24.71 | 24.71 | 370 | +0.02(+0.08%) |
Jul 21, 2022 | 24.62 | 24.69 | 24.58 | 24.69 | 1,700 | +0.08(+0.31%) |
Jul 20, 2022 | 24.64 | 24.65 | 24.60 | 24.62 | 2,915 | +0.00(+0.02%) |
Jul 19, 2022 | 24.51 | 24.62 | 24.51 | 24.61 | 8,346 | +0.25(+1.02%) |
Jul 18, 2022 | 24.36 | 24.54 | 24.36 | 24.36 | 5,360 | +0.04(+0.18%) |
Jul 15, 2022 | 24.32 | 24.32 | 24.32 | 24.32 | 363 | +0.13(+0.52%) |
Jul 14, 2022 | 24.02 | 24.19 | 24.01 | 24.19 | 5,966 | -0.08(-0.31%) |
Jul 13, 2022 | 24.18 | 24.27 | 24.18 | 24.27 | 1,179 | +0.03(+0.11%) |
Jul 12, 2022 | 24.35 | 24.35 | 24.24 | 24.24 | 4,234 | -0.21(-0.87%) |
Jul 11, 2022 | 24.47 | 24.47 | 24.46 | 24.46 | 269 | -0.08(-0.34%) |
Jul 08, 2022 | 24.50 | 24.54 | 24.49 | 24.54 | 1,342 | +0.04(+0.15%) |
Jul 07, 2022 | 24.49 | 24.53 | 24.49 | 24.50 | 1,408 | +0.21(+0.87%) |
Jul 06, 2022 | 24.24 | 24.31 | 24.24 | 24.29 | 3,658 | -0.13(-0.55%) |
Jul 05, 2022 | 24.46 | 24.47 | 24.42 | 24.42 | 1,002 | -0.14(-0.58%) |
Jul 01, 2022 | 24.57 | 24.63 | 24.44 | 24.57 | 2,544 | +0.21(+0.84%) |
Jun 30, 2022 | 24.39 | 24.48 | 24.35 | 24.36 | 6,485 | -0.17(-0.68%) |
Jun 29, 2022 | 24.56 | 24.56 | 24.49 | 24.53 | 2,967 | -0.08(-0.32%) |
Jun 28, 2022 | 24.76 | 24.77 | 24.61 | 24.61 | 1,141 | -0.12(-0.48%) |
Jun 27, 2022 | 24.75 | 24.83 | 24.72 | 24.72 | 5,759 | -0.07(-0.27%) |
Jun 24, 2022 | 24.59 | 24.79 | 24.59 | 24.79 | 3,484 | +0.22(+0.90%) |
Jun 23, 2022 | 24.55 | 24.80 | 24.48 | 24.57 | 94,345 | +0.10(+0.42%) |
Jun 22, 2022 | 24.41 | 24.55 | 24.41 | 24.47 | 2,619 | -0.03(-0.12%) |
Jun 21, 2022 | 24.50 | 24.55 | 24.46 | 24.50 | 2,793 | +0.14(+0.59%) |
Jun 17, 2022 | 24.46 | 24.46 | 24.30 | 24.35 | 1,999 | -0.09(-0.38%) |
Jun 16, 2022 | 24.39 | 24.45 | 24.37 | 24.45 | 9,056 | -0.26(-1.07%) |
Jun 15, 2022 | 24.53 | 24.79 | 24.51 | 24.71 | 3,872 | +0.25(+1.01%) |
Jun 14, 2022 | 24.70 | 24.70 | 24.41 | 24.46 | 344,947 | -0.22(-0.91%) |
Jun 13, 2022 | 24.79 | 24.87 | 24.20 | 24.69 | 186,230 | -0.52(-2.06%) |
Jun 10, 2022 | 25.24 | 25.24 | 25.18 | 25.21 | 933 | -0.28(-1.10%) |
Jun 09, 2022 | 25.65 | 25.65 | 25.47 | 25.48 | 17,862 | -0.18(-0.69%) |
Jun 08, 2022 | 25.75 | 25.75 | 25.66 | 25.66 | 1,769 | -0.07(-0.28%) |
Jun 07, 2022 | 25.59 | 25.73 | 25.59 | 25.73 | 9,158 | +0.13(+0.52%) |
Jun 06, 2022 | 25.70 | 25.70 | 25.60 | 25.60 | 2,998 | -0.04(-0.14%) |
Jun 03, 2022 | 25.57 | 25.64 | 25.57 | 25.64 | 2,467 | -0.03(-0.11%) |
Jun 02, 2022 | 25.50 | 25.66 | 25.45 | 25.66 | 2,311 | +0.21(+0.83%) |
Jun 01, 2022 | 25.61 | 25.61 | 25.38 | 25.45 | 8,692 | -0.04(-0.16%) |
May 31, 2022 | 25.63 | 25.64 | 25.49 | 25.49 | 2,814 | -0.15(-0.58%) |
May 27, 2022 | 25.58 | 25.64 | 25.58 | 25.64 | 572 | +0.22(+0.87%) |
May 26, 2022 | 25.30 | 25.45 | 25.30 | 25.42 | 1,425 | +0.21(+0.84%) |
May 25, 2022 | 25.16 | 25.21 | 25.12 | 25.21 | 998 | +0.10(+0.41%) |
May 24, 2022 | 25.01 | 25.15 | 25.01 | 25.11 | 1,686 | +0.03(+0.11%) |
May 23, 2022 | 25.11 | 25.11 | 25.03 | 25.08 | 6,474 | +0.14(+0.55%) |
May 20, 2022 | 24.96 | 24.99 | 24.78 | 24.94 | 6,830 | -0.02(-0.08%) |
May 19, 2022 | 24.95 | 25.02 | 24.63 | 24.96 | 69,222 | -0.04(-0.18%) |
May 18, 2022 | 25.29 | 25.29 | 24.98 | 25.01 | 4,830 | -0.28(-1.10%) |
May 17, 2022 | 25.29 | 25.34 | 25.26 | 25.28 | 2,110 | +0.07(+0.28%) |
May 16, 2022 | 25.18 | 25.21 | 25.18 | 25.21 | 1,416 | +0.03(+0.11%) |
May 13, 2022 | 25.07 | 25.19 | 25.07 | 25.19 | 1,316 | +0.26(+1.03%) |
May 12, 2022 | 24.95 | 24.99 | 24.79 | 24.93 | 53,246 | -0.02(-0.10%) |
May 11, 2022 | 24.90 | 25.08 | 24.90 | 24.95 | 2,805 | +0.09(+0.35%) |
May 10, 2022 | 25.02 | 25.02 | 24.87 | 24.87 | 1,978 | -0.08(-0.30%) |
May 09, 2022 | 25.23 | 25.23 | 24.94 | 24.94 | 4,246 | -0.42(-1.66%) |
May 06, 2022 | 25.28 | 25.40 | 25.28 | 25.36 | 3,636 | -0.03(-0.11%) |
May 05, 2022 | 25.62 | 25.64 | 25.33 | 25.39 | 63,344 | -0.37(-1.42%) |
May 04, 2022 | 25.44 | 25.77 | 25.26 | 25.76 | 26,963 | +0.33(+1.32%) |
May 03, 2022 | 25.30 | 25.55 | 25.30 | 25.42 | 8,730 | +0.04(+0.15%) |