Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.92 | 0 | +0.12(+0.47%) | |||
Jul 28, 2022 | 25.10 | 26.02 | 25.10 | 25.80 | 91,053 | +0.71(+2.83%) |
Jul 27, 2022 | 25.01 | 25.64 | 24.93 | 25.09 | 69,089 | +0.04(+0.16%) |
Jul 26, 2022 | 25.00 | 25.56 | 24.88 | 25.05 | 102,924 | +0.00(+0.00%) |
Jul 25, 2022 | 25.35 | 25.50 | 24.75 | 25.05 | 59,556 | -0.27(-1.07%) |
Jul 22, 2022 | 26.04 | 26.04 | 25.11 | 25.32 | 36,172 | -0.67(-2.58%) |
Jul 21, 2022 | 25.91 | 26.24 | 25.91 | 25.99 | 48,154 | -0.20(-0.76%) |
Jul 20, 2022 | 26.53 | 26.92 | 25.94 | 26.19 | 105,862 | -0.43(-1.62%) |
Jul 19, 2022 | 26.03 | 27.03 | 25.85 | 26.62 | 99,420 | +0.68(+2.62%) |
Jul 18, 2022 | 25.65 | 26.62 | 25.65 | 25.94 | 80,725 | +0.46(+1.81%) |
Jul 15, 2022 | 25.83 | 26.00 | 24.76 | 25.48 | 79,040 | -0.14(-0.55%) |
Jul 14, 2022 | 25.49 | 25.78 | 24.55 | 25.62 | 57,974 | -0.47(-1.80%) |
Jul 13, 2022 | 25.55 | 26.41 | 25.11 | 26.09 | 62,773 | +0.18(+0.69%) |
Jul 12, 2022 | 25.24 | 26.00 | 25.23 | 25.91 | 49,565 | +0.58(+2.29%) |
Jul 11, 2022 | 25.49 | 26.63 | 24.73 | 25.33 | 58,276 | -0.41(-1.59%) |
Jul 08, 2022 | 25.93 | 27.79 | 25.72 | 25.74 | 130,894 | -0.31(-1.19%) |
Jul 07, 2022 | 25.10 | 26.31 | 24.87 | 26.05 | 118,805 | +1.30(+5.25%) |
Jul 06, 2022 | 25.01 | 25.14 | 24.22 | 24.75 | 439,180 | -0.36(-1.43%) |
Jul 05, 2022 | 24.52 | 25.16 | 24.09 | 25.11 | 114,496 | +0.01(+0.04%) |
Jul 04, 2022 | 25.08 | 25.37 | 24.40 | 25.10 | 112,751 | +0.54(+2.20%) |
Jun 30, 2022 | 24.56 | 0 | +0.06(+0.24%) | |||
Jun 29, 2022 | 24.78 | 24.94 | 24.15 | 24.50 | 73,639 | -0.37(-1.49%) |
Jun 28, 2022 | 24.39 | 26.78 | 24.39 | 24.87 | 110,312 | +0.79(+3.28%) |
Jun 27, 2022 | 24.04 | 24.08 | 23.52 | 24.08 | 55,416 | +0.23(+0.96%) |
Jun 24, 2022 | 23.21 | 24.03 | 22.96 | 23.85 | 36,819 | +0.64(+2.76%) |
Jun 23, 2022 | 23.26 | 23.80 | 22.92 | 23.21 | 85,811 | -0.17(-0.73%) |
Jun 22, 2022 | 23.60 | 23.60 | 22.46 | 23.38 | 80,362 | -0.46(-1.93%) |
Jun 21, 2022 | 24.89 | 25.70 | 23.79 | 23.84 | 177,652 | -0.56(-2.30%) |
Jun 20, 2022 | 23.39 | 24.52 | 23.39 | 24.40 | 16,733 | +0.74(+3.13%) |
Jun 17, 2022 | 23.10 | 24.07 | 22.95 | 23.66 | 978,109 | +0.60(+2.60%) |
Jun 16, 2022 | 24.00 | 24.45 | 22.41 | 23.06 | 210,759 | -1.16(-4.79%) |
Jun 15, 2022 | 23.83 | 24.71 | 23.26 | 24.22 | 143,947 | +0.63(+2.67%) |
Jun 14, 2022 | 24.90 | 24.90 | 23.38 | 23.59 | 204,428 | -1.19(-4.80%) |
Jun 13, 2022 | 24.67 | 24.90 | 23.95 | 24.78 | 83,191 | -0.53(-2.09%) |
Jun 10, 2022 | 25.58 | 26.00 | 25.00 | 25.31 | 54,224 | -0.55(-2.13%) |
Jun 09, 2022 | 26.24 | 26.46 | 25.79 | 25.86 | 65,685 | -0.45(-1.71%) |
Jun 08, 2022 | 26.56 | 26.57 | 25.57 | 26.31 | 156,420 | -0.52(-1.94%) |
Jun 07, 2022 | 26.68 | 27.05 | 26.00 | 26.83 | 94,482 | -0.16(-0.59%) |
Jun 06, 2022 | 27.00 | 27.56 | 26.13 | 26.99 | 78,353 | +0.25(+0.93%) |
Jun 03, 2022 | 27.31 | 27.31 | 26.13 | 26.74 | 83,605 | -0.76(-2.76%) |
Jun 02, 2022 | 27.66 | 28.15 | 26.80 | 27.50 | 149,000 | -0.20(-0.72%) |
Jun 01, 2022 | 28.90 | 28.90 | 27.57 | 27.70 | 73,737 | -0.89(-3.11%) |
May 31, 2022 | 28.64 | 28.88 | 27.32 | 28.59 | 88,706 | -0.08(-0.28%) |
May 30, 2022 | 28.51 | 29.03 | 28.45 | 28.67 | 43,225 | +0.20(+0.70%) |
May 27, 2022 | 28.64 | 28.79 | 28.18 | 28.47 | 28,711 | -0.17(-0.59%) |
May 26, 2022 | 28.27 | 29.25 | 28.16 | 28.64 | 76,271 | +0.63(+2.25%) |
May 25, 2022 | 26.24 | 28.33 | 26.24 | 28.01 | 105,969 | +1.66(+6.30%) |
May 24, 2022 | 27.88 | 27.88 | 25.62 | 26.35 | 104,658 | -1.52(-5.45%) |
May 20, 2022 | 27.87 | 0 | -0.88(-3.06%) | |||
May 19, 2022 | 28.94 | 29.53 | 28.70 | 28.75 | 72,193 | -0.34(-1.17%) |
May 18, 2022 | 29.49 | 30.18 | 28.83 | 29.09 | 132,659 | -0.55(-1.86%) |
May 17, 2022 | 28.86 | 30.05 | 28.67 | 29.64 | 165,803 | +1.52(+5.41%) |
May 16, 2022 | 28.75 | 29.35 | 28.07 | 28.12 | 87,225 | -0.45(-1.58%) |
May 13, 2022 | 26.69 | 28.75 | 26.69 | 28.57 | 122,931 | +2.05(+7.73%) |
May 12, 2022 | 25.71 | 26.59 | 24.76 | 26.52 | 164,927 | +0.62(+2.39%) |
May 11, 2022 | 27.66 | 27.70 | 25.88 | 25.90 | 213,182 | -1.84(-6.63%) |
May 10, 2022 | 28.99 | 30.05 | 27.48 | 27.74 | 173,677 | -0.72(-2.53%) |
May 09, 2022 | 29.56 | 30.24 | 28.32 | 28.46 | 182,079 | -1.91(-6.29%) |
May 06, 2022 | 28.86 | 31.37 | 28.11 | 30.37 | 213,061 | +1.18(+4.04%) |
May 05, 2022 | 31.20 | 31.20 | 28.70 | 29.19 | 241,099 | -2.61(-8.21%) |
May 04, 2022 | 30.65 | 32.03 | 29.69 | 31.80 | 93,449 | +1.15(+3.75%) |
May 03, 2022 | 29.95 | 31.45 | 29.89 | 30.65 | 104,656 | +0.69(+2.30%) |