Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.08 | 26.08 | 25.71 | 25.96 | 23,944 | +0.06(+0.23%) |
Jul 28, 2022 | 25.96 | 26.07 | 25.81 | 25.90 | 29,104 | -0.28(-1.06%) |
Jul 27, 2022 | 26.02 | 26.18 | 25.95 | 26.18 | 2,963 | -0.01(-0.04%) |
Jul 26, 2022 | 26.25 | 26.25 | 25.99 | 26.19 | 4,036 | +0.25(+0.96%) |
Jul 25, 2022 | 25.54 | 25.95 | 25.54 | 25.94 | 12,721 | +0.55(+2.18%) |
Jul 22, 2022 | 25.58 | 25.58 | 25.34 | 25.39 | 3,937 | -0.11(-0.42%) |
Jul 21, 2022 | 25.56 | 25.72 | 25.45 | 25.50 | 3,604 | -0.47(-1.82%) |
Jul 20, 2022 | 25.61 | 25.97 | 25.58 | 25.97 | 4,370 | +0.36(+1.40%) |
Jul 19, 2022 | 25.69 | 25.77 | 25.61 | 25.61 | 2,546 | -0.08(-0.30%) |
Jul 18, 2022 | 25.57 | 25.69 | 25.49 | 25.69 | 12,369 | +0.36(+1.41%) |
Jul 15, 2022 | 25.16 | 25.33 | 25.09 | 25.33 | 4,006 | +0.03(+0.12%) |
Jul 14, 2022 | 25.16 | 25.30 | 25.12 | 25.30 | 10,045 | -0.10(-0.39%) |
Jul 13, 2022 | 25.38 | 25.47 | 25.38 | 25.40 | 920 | +0.13(+0.50%) |
Jul 12, 2022 | 25.13 | 25.29 | 25.12 | 25.27 | 4,195 | -0.01(-0.04%) |
Jul 11, 2022 | 25.14 | 25.28 | 25.13 | 25.28 | 6,793 | +0.20(+0.79%) |
Jul 08, 2022 | 24.91 | 25.18 | 24.91 | 25.09 | 2,971 | -0.05(-0.19%) |
Jul 07, 2022 | 24.73 | 25.23 | 24.73 | 25.13 | 4,763 | +0.40(+1.63%) |
Jul 06, 2022 | 24.69 | 24.79 | 24.50 | 24.73 | 23,585 | -0.24(-0.96%) |
Jul 05, 2022 | 25.30 | 25.31 | 24.85 | 24.97 | 7,621 | -0.51(-2.00%) |
Jul 01, 2022 | 25.75 | 25.82 | 25.39 | 25.48 | 20,446 | -0.21(-0.82%) |
Jun 30, 2022 | 25.94 | 26.03 | 25.43 | 25.69 | 48,349 | +0.01(+0.04%) |
Jun 29, 2022 | 26.07 | 26.07 | 25.68 | 25.68 | 2,703 | -0.55(-2.10%) |
Jun 28, 2022 | 26.09 | 26.28 | 26.08 | 26.23 | 11,559 | +0.42(+1.63%) |
Jun 27, 2022 | 25.75 | 26.00 | 25.61 | 25.81 | 4,788 | +0.28(+1.10%) |
Jun 24, 2022 | 25.73 | 25.87 | 25.42 | 25.53 | 9,535 | +0.04(+0.16%) |
Jun 23, 2022 | 26.41 | 26.41 | 25.34 | 25.49 | 18,774 | -0.70(-2.67%) |
Jun 22, 2022 | 26.50 | 26.52 | 26.10 | 26.19 | 22,643 | -0.79(-2.93%) |
Jun 21, 2022 | 26.93 | 27.17 | 26.77 | 26.98 | 3,834 | +0.17(+0.63%) |
Jun 17, 2022 | 27.13 | 27.31 | 26.61 | 26.81 | 65,366 | -0.32(-1.18%) |
Jun 16, 2022 | 27.55 | 27.59 | 26.76 | 27.13 | 137,831 | -0.61(-2.19%) |
Jun 15, 2022 | 28.22 | 28.22 | 27.70 | 27.74 | 32,536 | -0.18(-0.65%) |
Jun 14, 2022 | 27.47 | 28.10 | 27.47 | 27.92 | 9,393 | +0.11(+0.40%) |
Jun 13, 2022 | 28.01 | 28.01 | 27.43 | 27.81 | 61,384 | -0.50(-1.77%) |
Jun 10, 2022 | 28.50 | 28.50 | 28.00 | 28.31 | 40,056 | -0.78(-2.68%) |
Jun 09, 2022 | 28.34 | 29.09 | 28.02 | 29.09 | 24,528 | +0.71(+2.50%) |
Jun 08, 2022 | 28.89 | 28.89 | 28.28 | 28.38 | 17,354 | -0.26(-0.91%) |
Jun 07, 2022 | 28.25 | 28.96 | 28.25 | 28.64 | 24,655 | +0.34(+1.20%) |
Jun 06, 2022 | 28.38 | 28.38 | 27.76 | 28.30 | 19,181 | +0.19(+0.68%) |
Jun 03, 2022 | 27.86 | 28.11 | 27.67 | 28.11 | 16,227 | +0.84(+3.08%) |
Jun 02, 2022 | 27.85 | 28.14 | 27.27 | 27.27 | 44,001 | -0.49(-1.77%) |
Jun 01, 2022 | 27.68 | 27.79 | 27.36 | 27.76 | 5,167 | +0.30(+1.09%) |
May 31, 2022 | 27.69 | 27.81 | 27.38 | 27.46 | 202,287 | -0.20(-0.74%) |
May 27, 2022 | 27.59 | 27.70 | 27.45 | 27.66 | 30,856 | -0.02(-0.05%) |
May 26, 2022 | 27.77 | 27.77 | 27.55 | 27.68 | 34,867 | +0.23(+0.84%) |
May 25, 2022 | 27.24 | 27.45 | 26.95 | 27.45 | 29,345 | +0.50(+1.86%) |
May 24, 2022 | 26.99 | 26.99 | 26.82 | 26.95 | 12,599 | -0.07(-0.26%) |
May 23, 2022 | 26.42 | 27.11 | 26.42 | 27.02 | 78,025 | +0.31(+1.16%) |
May 20, 2022 | 26.94 | 26.94 | 26.65 | 26.71 | 3,445 | -0.16(-0.59%) |
May 19, 2022 | 26.40 | 27.08 | 26.40 | 26.87 | 16,106 | +0.15(+0.56%) |
May 18, 2022 | 26.88 | 27.00 | 26.65 | 26.72 | 18,428 | -0.25(-0.93%) |
May 17, 2022 | 26.99 | 27.03 | 26.72 | 26.97 | 15,336 | +0.26(+0.97%) |
May 16, 2022 | 26.88 | 26.88 | 26.63 | 26.71 | 11,640 | +0.12(+0.43%) |
May 13, 2022 | 26.62 | 26.72 | 26.54 | 26.59 | 16,124 | +0.20(+0.74%) |
May 12, 2022 | 26.12 | 26.58 | 26.12 | 26.40 | 12,738 | -0.03(-0.11%) |
May 11, 2022 | 26.71 | 26.75 | 26.43 | 26.43 | 11,995 | +0.21(+0.80%) |
May 10, 2022 | 26.67 | 26.73 | 25.91 | 26.22 | 23,325 | -0.49(-1.83%) |
May 09, 2022 | 27.62 | 28.48 | 26.62 | 26.71 | 103,249 | -0.49(-1.80%) |
May 06, 2022 | 27.29 | 27.74 | 26.77 | 27.20 | 70,330 | +0.44(+1.64%) |
May 05, 2022 | 26.79 | 26.81 | 26.53 | 26.76 | 2,886 | +0.65(+2.49%) |
May 04, 2022 | 27.16 | 27.16 | 25.91 | 26.11 | 6,880 | +0.22(+0.85%) |
May 03, 2022 | 26.34 | 26.65 | 25.89 | 25.89 | 9,810 | +0.48(+1.89%) |