Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.88 | 26.28 | 25.67 | 26.13 | 51,352 | -0.03(-0.13%) |
Jul 28, 2022 | 25.78 | 26.29 | 25.45 | 26.17 | 74,456 | +0.46(+1.79%) |
Jul 27, 2022 | 25.06 | 25.78 | 24.90 | 25.71 | 58,897 | +0.84(+3.40%) |
Jul 26, 2022 | 24.81 | 24.97 | 24.55 | 24.86 | 102,784 | +0.22(+0.90%) |
Jul 25, 2022 | 24.86 | 24.86 | 24.44 | 24.64 | 105,734 | -0.69(-2.73%) |
Jul 22, 2022 | 25.12 | 25.63 | 25.12 | 25.33 | 66,738 | +0.20(+0.78%) |
Jul 21, 2022 | 25.15 | 25.15 | 24.72 | 25.13 | 86,307 | +0.12(+0.48%) |
Jul 20, 2022 | 25.09 | 25.24 | 24.93 | 25.01 | 79,402 | +0.14(+0.55%) |
Jul 19, 2022 | 25.01 | 25.11 | 24.42 | 24.88 | 143,219 | -0.42(-1.65%) |
Jul 18, 2022 | 25.25 | 25.44 | 25.12 | 25.30 | 82,246 | -0.09(-0.34%) |
Jul 15, 2022 | 25.16 | 25.39 | 24.86 | 25.38 | 113,557 | +0.26(+1.02%) |
Jul 14, 2022 | 25.42 | 25.47 | 24.81 | 25.13 | 106,168 | -0.36(-1.41%) |
Jul 13, 2022 | 25.53 | 25.58 | 25.28 | 25.48 | 63,812 | +0.04(+0.17%) |
Jul 12, 2022 | 25.24 | 25.71 | 25.24 | 25.44 | 96,048 | +0.09(+0.34%) |
Jul 11, 2022 | 25.52 | 25.86 | 25.28 | 25.36 | 121,250 | -0.16(-0.64%) |
Jul 08, 2022 | 25.06 | 25.84 | 25.06 | 25.52 | 187,473 | +0.25(+0.98%) |
Jul 07, 2022 | 25.76 | 25.76 | 25.13 | 25.27 | 169,686 | -0.49(-1.92%) |
Jul 06, 2022 | 24.31 | 25.91 | 23.54 | 25.77 | 291,232 | -0.98(-3.67%) |
Jul 05, 2022 | 26.33 | 26.80 | 26.28 | 26.75 | 127,210 | +0.82(+3.16%) |
Jul 01, 2022 | 25.54 | 26.03 | 25.17 | 25.93 | 305,345 | -0.03(-0.10%) |
Jun 30, 2022 | 26.17 | 26.45 | 25.75 | 25.95 | 288,632 | -0.84(-3.12%) |
Jun 29, 2022 | 26.97 | 27.15 | 26.53 | 26.79 | 199,669 | -0.28(-1.04%) |
Jun 28, 2022 | 27.27 | 27.66 | 26.65 | 27.07 | 99,661 | +0.39(+1.47%) |
Jun 27, 2022 | 26.67 | 26.78 | 26.23 | 26.68 | 77,152 | +0.35(+1.33%) |
Jun 24, 2022 | 26.53 | 26.69 | 26.16 | 26.33 | 79,721 | +0.01(+0.03%) |
Jun 23, 2022 | 27.84 | 27.84 | 26.17 | 26.32 | 100,101 | -1.88(-6.66%) |
Jun 22, 2022 | 28.05 | 28.36 | 27.73 | 28.20 | 60,150 | -0.10(-0.36%) |
Jun 21, 2022 | 29.11 | 29.11 | 27.82 | 28.30 | 69,251 | -0.09(-0.33%) |
Jun 17, 2022 | 27.65 | 28.96 | 27.65 | 28.39 | 426,278 | +1.02(+3.71%) |
Jun 16, 2022 | 27.91 | 27.91 | 26.97 | 27.38 | 74,437 | -1.00(-3.52%) |
Jun 15, 2022 | 28.90 | 29.08 | 27.73 | 28.38 | 164,688 | -0.52(-1.80%) |
Jun 14, 2022 | 29.15 | 29.43 | 28.58 | 28.90 | 48,704 | +0.03(+0.12%) |
Jun 13, 2022 | 29.65 | 29.65 | 28.47 | 28.86 | 85,800 | -1.22(-4.06%) |
Jun 10, 2022 | 30.35 | 30.35 | 29.61 | 30.08 | 33,442 | -0.79(-2.57%) |
Jun 09, 2022 | 30.84 | 31.01 | 30.45 | 30.88 | 17,939 | -0.09(-0.30%) |
Jun 08, 2022 | 31.22 | 31.22 | 30.67 | 30.97 | 37,491 | -0.60(-1.89%) |
Jun 07, 2022 | 30.47 | 31.78 | 30.47 | 31.57 | 55,304 | +1.09(+3.58%) |
Jun 06, 2022 | 30.66 | 30.69 | 30.25 | 30.47 | 30,475 | -0.30(-0.97%) |
Jun 03, 2022 | 31.03 | 31.23 | 30.30 | 30.77 | 79,234 | -0.14(-0.47%) |
Jun 02, 2022 | 31.33 | 31.33 | 30.70 | 30.92 | 43,053 | -0.47(-1.50%) |
Jun 01, 2022 | 31.28 | 31.50 | 30.81 | 31.39 | 38,799 | -0.17(-0.54%) |
May 31, 2022 | 31.49 | 31.62 | 31.14 | 31.56 | 39,385 | -0.59(-1.83%) |
May 27, 2022 | 32.53 | 32.60 | 31.99 | 32.15 | 28,220 | -0.12(-0.37%) |
May 26, 2022 | 31.68 | 32.66 | 31.68 | 32.27 | 35,222 | +0.43(+1.34%) |
May 25, 2022 | 32.12 | 32.16 | 31.77 | 31.84 | 107,303 | -0.01(-0.03%) |
May 24, 2022 | 32.39 | 32.39 | 31.49 | 31.85 | 45,482 | -0.72(-2.20%) |
May 23, 2022 | 32.79 | 32.90 | 32.39 | 32.56 | 36,157 | -0.31(-0.93%) |
May 20, 2022 | 32.67 | 32.95 | 32.34 | 32.87 | 38,992 | +0.89(+2.77%) |
May 19, 2022 | 31.75 | 32.37 | 31.75 | 31.98 | 16,719 | +0.00(+0.00%) |
May 18, 2022 | 31.77 | 31.99 | 31.56 | 31.98 | 26,045 | +0.10(+0.32%) |
May 17, 2022 | 32.58 | 32.58 | 31.70 | 31.88 | 51,905 | -0.84(-2.56%) |
May 16, 2022 | 31.54 | 33.27 | 31.54 | 32.72 | 132,436 | +1.25(+3.96%) |
May 13, 2022 | 31.13 | 31.58 | 31.10 | 31.47 | 26,818 | +0.39(+1.26%) |
May 12, 2022 | 30.92 | 31.27 | 30.84 | 31.08 | 26,101 | +0.24(+0.77%) |
May 11, 2022 | 30.53 | 31.22 | 30.53 | 30.84 | 25,165 | +0.58(+1.92%) |
May 10, 2022 | 31.04 | 31.04 | 30.01 | 30.26 | 120,237 | -0.80(-2.58%) |
May 09, 2022 | 31.21 | 31.40 | 30.78 | 31.06 | 80,853 | -0.38(-1.19%) |
May 06, 2022 | 31.57 | 31.57 | 31.10 | 31.44 | 99,212 | -0.34(-1.07%) |
May 05, 2022 | 30.84 | 31.86 | 30.84 | 31.78 | 119,162 | +0.66(+2.11%) |
May 04, 2022 | 30.65 | 31.15 | 30.47 | 31.12 | 42,037 | +0.66(+2.16%) |
May 03, 2022 | 29.77 | 30.53 | 29.72 | 30.47 | 46,812 | +0.53(+1.77%) |