Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.10 | 26.77 | 26.09 | 26.55 | 314,349 | +0.80(+3.11%) |
Jul 28, 2022 | 25.68 | 25.85 | 24.89 | 25.75 | 267,402 | +0.34(+1.34%) |
Jul 27, 2022 | 24.28 | 25.56 | 24.15 | 25.41 | 348,414 | +1.16(+4.78%) |
Jul 26, 2022 | 24.75 | 25.10 | 24.02 | 24.25 | 388,469 | -0.39(-1.58%) |
Jul 25, 2022 | 23.38 | 24.73 | 23.21 | 24.64 | 726,474 | +1.51(+6.53%) |
Jul 22, 2022 | 23.75 | 24.09 | 23.11 | 23.13 | 472,412 | -0.75(-3.14%) |
Jul 21, 2022 | 24.24 | 24.24 | 23.21 | 23.88 | 471,438 | -1.12(-4.48%) |
Jul 20, 2022 | 24.75 | 25.08 | 24.49 | 25.00 | 687,400 | +0.17(+0.68%) |
Jul 19, 2022 | 24.54 | 24.90 | 24.41 | 24.83 | 609,389 | +0.13(+0.53%) |
Jul 18, 2022 | 24.33 | 24.91 | 24.03 | 24.70 | 575,562 | +0.68(+2.83%) |
Jul 15, 2022 | 23.96 | 24.06 | 23.37 | 24.02 | 337,849 | +0.74(+3.18%) |
Jul 14, 2022 | 22.94 | 23.44 | 22.43 | 23.28 | 303,445 | -0.50(-2.10%) |
Jul 13, 2022 | 23.26 | 24.18 | 23.26 | 23.78 | 254,599 | +0.24(+1.02%) |
Jul 12, 2022 | 23.58 | 23.93 | 22.92 | 23.54 | 362,596 | -0.84(-3.45%) |
Jul 11, 2022 | 24.71 | 24.85 | 24.10 | 24.38 | 417,995 | -0.39(-1.57%) |
Jul 08, 2022 | 24.97 | 25.00 | 24.23 | 24.77 | 389,446 | +0.18(+0.73%) |
Jul 07, 2022 | 24.60 | 25.39 | 24.41 | 24.59 | 502,672 | +0.73(+3.06%) |
Jul 06, 2022 | 23.97 | 24.50 | 22.80 | 23.86 | 535,772 | -0.34(-1.40%) |
Jul 05, 2022 | 24.80 | 24.80 | 23.57 | 24.20 | 627,014 | -1.21(-4.76%) |
Jul 01, 2022 | 25.24 | 25.46 | 24.30 | 25.41 | 372,995 | +0.78(+3.17%) |
Jun 30, 2022 | 24.48 | 25.17 | 24.21 | 24.63 | 557,309 | -0.38(-1.52%) |
Jun 29, 2022 | 26.75 | 27.09 | 24.90 | 25.01 | 460,788 | -1.37(-5.19%) |
Jun 28, 2022 | 26.24 | 26.64 | 25.45 | 26.38 | 792,936 | +0.46(+1.77%) |
Jun 27, 2022 | 24.02 | 26.00 | 23.81 | 25.92 | 887,248 | +2.24(+9.46%) |
Jun 24, 2022 | 24.49 | 24.60 | 23.66 | 23.68 | 2,547,923 | -0.42(-1.74%) |
Jun 23, 2022 | 25.71 | 25.71 | 23.55 | 24.10 | 1,146,524 | -1.10(-4.37%) |
Jun 22, 2022 | 26.97 | 27.57 | 25.19 | 25.20 | 867,312 | -2.96(-10.51%) |
Jun 21, 2022 | 27.85 | 28.64 | 27.80 | 28.16 | 570,848 | +0.97(+3.57%) |
Jun 17, 2022 | 29.56 | 29.66 | 26.94 | 27.19 | 2,463,639 | -2.28(-7.74%) |
Jun 16, 2022 | 29.72 | 30.38 | 29.23 | 29.47 | 684,046 | -1.23(-4.01%) |
Jun 15, 2022 | 30.14 | 31.02 | 29.85 | 30.70 | 772,212 | +0.52(+1.72%) |
Jun 14, 2022 | 31.27 | 31.66 | 29.93 | 30.18 | 997,676 | -0.21(-0.69%) |
Jun 13, 2022 | 31.36 | 31.66 | 30.29 | 30.39 | 1,032,121 | -1.77(-5.50%) |
Jun 10, 2022 | 32.07 | 32.82 | 31.47 | 32.16 | 842,230 | -0.34(-1.05%) |
Jun 09, 2022 | 32.90 | 33.10 | 32.41 | 32.50 | 444,943 | -0.64(-1.93%) |
Jun 08, 2022 | 33.36 | 33.64 | 32.69 | 33.14 | 530,885 | +0.19(+0.58%) |
Jun 07, 2022 | 32.11 | 33.14 | 31.65 | 32.95 | 564,286 | +0.93(+2.90%) |
Jun 06, 2022 | 32.60 | 32.60 | 31.64 | 32.02 | 678,247 | -0.41(-1.26%) |
Jun 03, 2022 | 31.50 | 32.62 | 31.48 | 32.43 | 482,223 | +0.95(+3.02%) |
Jun 02, 2022 | 30.80 | 32.35 | 30.41 | 31.48 | 1,014,695 | +0.68(+2.21%) |
Jun 01, 2022 | 30.41 | 31.09 | 30.13 | 30.80 | 536,522 | +0.49(+1.62%) |
May 31, 2022 | 30.91 | 31.17 | 29.93 | 30.31 | 567,675 | -0.09(-0.30%) |
May 27, 2022 | 29.99 | 30.63 | 29.91 | 30.40 | 395,943 | +0.34(+1.13%) |
May 26, 2022 | 29.30 | 30.42 | 29.10 | 30.06 | 1,154,088 | +1.16(+4.01%) |
May 25, 2022 | 27.89 | 29.10 | 27.86 | 28.90 | 932,376 | +1.19(+4.29%) |
May 24, 2022 | 27.55 | 27.90 | 27.07 | 27.71 | 504,636 | +0.22(+0.80%) |
May 23, 2022 | 27.11 | 27.50 | 26.57 | 27.49 | 431,833 | +0.68(+2.54%) |
May 20, 2022 | 26.64 | 26.87 | 26.20 | 26.81 | 426,199 | +0.37(+1.40%) |
May 19, 2022 | 25.99 | 26.98 | 25.99 | 26.44 | 354,468 | -0.50(-1.86%) |
May 18, 2022 | 28.25 | 28.28 | 26.56 | 26.94 | 360,171 | -1.00(-3.58%) |
May 17, 2022 | 27.77 | 28.14 | 27.37 | 27.94 | 349,042 | +0.34(+1.23%) |
May 16, 2022 | 26.65 | 27.96 | 26.65 | 27.60 | 370,608 | +0.84(+3.14%) |
May 13, 2022 | 25.97 | 26.85 | 25.95 | 26.76 | 488,366 | +1.17(+4.57%) |
May 12, 2022 | 25.13 | 25.60 | 24.66 | 25.59 | 369,900 | +0.28(+1.11%) |
May 11, 2022 | 26.04 | 26.63 | 25.20 | 25.31 | 441,633 | -0.11(-0.43%) |
May 10, 2022 | 25.72 | 26.42 | 24.67 | 25.42 | 538,591 | +0.11(+0.43%) |
May 09, 2022 | 25.89 | 25.94 | 24.63 | 25.31 | 1,053,964 | -1.05(-3.98%) |
May 06, 2022 | 26.99 | 27.33 | 26.03 | 26.36 | 637,796 | -0.28(-1.05%) |
May 05, 2022 | 26.57 | 27.30 | 25.45 | 26.64 | 857,324 | +1.14(+4.47%) |
May 04, 2022 | 25.57 | 25.78 | 24.89 | 25.50 | 617,335 | +0.55(+2.20%) |
May 03, 2022 | 24.50 | 25.30 | 24.50 | 24.95 | 437,032 | +0.43(+1.75%) |