Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.94 | 26.13 | 25.94 | 26.12 | 27,163 | +0.15(+0.59%) |
Jul 28, 2022 | 25.88 | 26.12 | 25.75 | 25.97 | 52,742 | +0.15(+0.60%) |
Jul 27, 2022 | 25.69 | 25.82 | 25.57 | 25.81 | 24,047 | +0.40(+1.59%) |
Jul 26, 2022 | 25.60 | 25.66 | 25.36 | 25.41 | 41,194 | -0.23(-0.90%) |
Jul 25, 2022 | 25.66 | 25.74 | 25.53 | 25.64 | 40,432 | +0.07(+0.26%) |
Jul 22, 2022 | 25.70 | 25.85 | 25.49 | 25.57 | 54,401 | -0.20(-0.78%) |
Jul 21, 2022 | 25.78 | 25.83 | 25.58 | 25.77 | 47,613 | +0.02(+0.07%) |
Jul 20, 2022 | 25.63 | 25.81 | 25.55 | 25.76 | 47,543 | +0.08(+0.30%) |
Jul 19, 2022 | 25.50 | 25.81 | 25.48 | 25.68 | 42,517 | +0.32(+1.25%) |
Jul 18, 2022 | 25.37 | 25.46 | 25.23 | 25.36 | 177,253 | -0.08(-0.32%) |
Jul 15, 2022 | 25.19 | 25.46 | 25.06 | 25.44 | 156,041 | +0.25(+0.97%) |
Jul 14, 2022 | 25.28 | 25.34 | 25.13 | 25.20 | 42,969 | -0.18(-0.72%) |
Jul 13, 2022 | 25.31 | 25.45 | 25.19 | 25.38 | 211,340 | -0.21(-0.83%) |
Jul 12, 2022 | 25.60 | 25.75 | 25.52 | 25.59 | 41,111 | +0.05(+0.19%) |
Jul 11, 2022 | 25.54 | 25.72 | 25.53 | 25.54 | 108,768 | -0.19(-0.75%) |
Jul 08, 2022 | 25.74 | 25.91 | 25.61 | 25.74 | 45,012 | +0.09(+0.34%) |
Jul 07, 2022 | 25.54 | 25.88 | 25.54 | 25.65 | 27,622 | +0.22(+0.87%) |
Jul 06, 2022 | 25.45 | 25.55 | 25.38 | 25.43 | 38,289 | -0.18(-0.71%) |
Jul 05, 2022 | 25.53 | 25.67 | 25.37 | 25.61 | 197,853 | -0.25(-0.97%) |
Jul 01, 2022 | 25.72 | 26.01 | 25.72 | 25.86 | 112,240 | +0.10(+0.37%) |
Jun 30, 2022 | 25.85 | 25.90 | 25.62 | 25.77 | 31,305 | -0.15(-0.59%) |
Jun 29, 2022 | 26.05 | 26.14 | 25.87 | 25.92 | 57,156 | +0.06(+0.22%) |
Jun 28, 2022 | 25.78 | 26.04 | 25.77 | 25.86 | 88,685 | +0.09(+0.34%) |
Jun 27, 2022 | 25.91 | 25.94 | 25.77 | 25.77 | 52,683 | -0.07(-0.26%) |
Jun 24, 2022 | 25.52 | 25.88 | 25.52 | 25.84 | 46,839 | +0.15(+0.60%) |
Jun 23, 2022 | 25.76 | 25.88 | 25.57 | 25.69 | 70,278 | -0.02(-0.07%) |
Jun 22, 2022 | 25.79 | 25.98 | 25.63 | 25.71 | 133,682 | -0.33(-1.25%) |
Jun 21, 2022 | 26.06 | 26.10 | 25.88 | 26.03 | 67,149 | -0.19(-0.73%) |
Jun 17, 2022 | 26.31 | 26.32 | 26.01 | 26.23 | 49,724 | -0.07(-0.26%) |
Jun 16, 2022 | 26.18 | 26.38 | 26.15 | 26.29 | 67,066 | -0.12(-0.47%) |
Jun 15, 2022 | 26.41 | 26.61 | 26.10 | 26.42 | 106,150 | +0.04(+0.15%) |
Jun 14, 2022 | 26.59 | 26.59 | 26.25 | 26.38 | 107,715 | +0.09(+0.33%) |
Jun 13, 2022 | 26.62 | 26.76 | 26.11 | 26.29 | 206,956 | -0.82(-3.01%) |
Jun 10, 2022 | 27.31 | 27.34 | 26.99 | 27.11 | 114,139 | -0.25(-0.91%) |
Jun 09, 2022 | 27.72 | 27.99 | 27.36 | 27.36 | 610,138 | -0.59(-2.11%) |
Jun 08, 2022 | 27.83 | 28.01 | 27.77 | 27.95 | 52,201 | +0.04(+0.14%) |
Jun 07, 2022 | 27.68 | 27.96 | 27.68 | 27.91 | 40,667 | +0.08(+0.27%) |
Jun 06, 2022 | 28.10 | 28.10 | 27.70 | 27.84 | 61,145 | -0.10(-0.37%) |
Jun 03, 2022 | 27.78 | 28.11 | 27.78 | 27.94 | 38,328 | -0.26(-0.93%) |
Jun 02, 2022 | 28.12 | 28.20 | 28.05 | 28.20 | 30,044 | +0.20(+0.71%) |
Jun 01, 2022 | 28.25 | 28.43 | 27.93 | 28.00 | 37,080 | -0.16(-0.57%) |
May 31, 2022 | 28.20 | 28.40 | 28.09 | 28.16 | 183,623 | +0.08(+0.27%) |
May 27, 2022 | 27.89 | 28.10 | 27.84 | 28.09 | 116,496 | +0.34(+1.22%) |
May 26, 2022 | 27.46 | 27.89 | 27.46 | 27.75 | 56,617 | +0.22(+0.79%) |
May 25, 2022 | 27.34 | 27.64 | 27.34 | 27.53 | 75,016 | +0.18(+0.65%) |
May 24, 2022 | 27.61 | 27.64 | 27.20 | 27.36 | 80,959 | -0.26(-0.95%) |
May 23, 2022 | 27.41 | 27.67 | 27.29 | 27.62 | 68,655 | +0.18(+0.65%) |
May 20, 2022 | 27.40 | 27.83 | 27.26 | 27.44 | 47,485 | +0.00(+0.00%) |
May 19, 2022 | 27.22 | 27.53 | 27.22 | 27.44 | 83,737 | +0.41(+1.53%) |
May 18, 2022 | 27.74 | 27.76 | 26.95 | 27.03 | 54,028 | -0.65(-2.35%) |
May 17, 2022 | 27.54 | 27.73 | 27.53 | 27.68 | 58,765 | +0.46(+1.71%) |
May 16, 2022 | 27.30 | 27.49 | 27.13 | 27.21 | 66,236 | -0.17(-0.63%) |
May 13, 2022 | 27.41 | 27.56 | 27.30 | 27.38 | 84,277 | -0.09(-0.34%) |
May 12, 2022 | 27.57 | 27.79 | 27.37 | 27.48 | 360,025 | -0.60(-2.14%) |
May 11, 2022 | 28.30 | 28.31 | 28.08 | 28.08 | 109,658 | -0.22(-0.76%) |
May 10, 2022 | 28.64 | 28.64 | 28.00 | 28.30 | 177,989 | -0.16(-0.56%) |
May 09, 2022 | 28.80 | 28.80 | 28.36 | 28.46 | 80,793 | -0.59(-2.04%) |
May 06, 2022 | 29.28 | 29.36 | 28.94 | 29.05 | 73,316 | -0.31(-1.06%) |
May 05, 2022 | 29.71 | 29.73 | 29.29 | 29.36 | 40,920 | -0.33(-1.11%) |
May 04, 2022 | 29.57 | 29.74 | 29.43 | 29.69 | 95,982 | +0.06(+0.19%) |
May 03, 2022 | 29.67 | 29.80 | 29.62 | 29.63 | 95,890 | -0.01(-0.03%) |