Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.73 | 27.81 | 26.38 | 27.57 | 324,856 | +0.76(+2.83%) |
Jul 28, 2022 | 25.76 | 27.00 | 24.82 | 26.81 | 518,154 | +1.02(+3.96%) |
Jul 27, 2022 | 24.65 | 25.88 | 24.48 | 25.79 | 436,630 | +1.37(+5.61%) |
Jul 26, 2022 | 25.12 | 25.12 | 24.01 | 24.42 | 151,830 | -0.76(-3.02%) |
Jul 25, 2022 | 24.65 | 25.21 | 24.30 | 25.18 | 372,936 | +0.68(+2.78%) |
Jul 22, 2022 | 26.07 | 26.07 | 24.28 | 24.50 | 341,489 | -1.48(-5.70%) |
Jul 21, 2022 | 25.25 | 26.20 | 24.56 | 25.98 | 273,864 | +0.54(+2.12%) |
Jul 20, 2022 | 25.13 | 25.88 | 24.78 | 25.44 | 226,696 | +0.43(+1.72%) |
Jul 19, 2022 | 24.26 | 25.06 | 23.91 | 25.01 | 320,100 | +1.17(+4.91%) |
Jul 18, 2022 | 24.48 | 24.96 | 23.65 | 23.84 | 218,375 | -0.28(-1.16%) |
Jul 15, 2022 | 24.17 | 24.21 | 23.42 | 24.12 | 508,269 | +0.71(+3.03%) |
Jul 14, 2022 | 23.34 | 23.86 | 22.42 | 23.41 | 308,241 | -0.80(-3.30%) |
Jul 13, 2022 | 24.50 | 25.02 | 24.13 | 24.21 | 313,409 | -0.88(-3.51%) |
Jul 12, 2022 | 25.24 | 25.93 | 24.84 | 25.09 | 205,812 | -0.48(-1.88%) |
Jul 11, 2022 | 26.06 | 26.06 | 25.43 | 25.57 | 195,561 | -0.59(-2.26%) |
Jul 08, 2022 | 25.92 | 26.44 | 25.29 | 26.16 | 308,393 | +0.06(+0.23%) |
Jul 07, 2022 | 25.45 | 26.39 | 25.06 | 26.10 | 324,912 | +0.91(+3.61%) |
Jul 06, 2022 | 25.41 | 26.05 | 24.55 | 25.19 | 306,269 | -0.38(-1.49%) |
Jul 05, 2022 | 24.86 | 25.59 | 24.21 | 25.57 | 378,602 | +0.56(+2.24%) |
Jul 01, 2022 | 24.20 | 25.03 | 23.96 | 25.01 | 286,938 | +0.86(+3.56%) |
Jun 30, 2022 | 23.52 | 24.17 | 23.12 | 24.15 | 302,495 | +0.26(+1.09%) |
Jun 29, 2022 | 23.90 | 24.01 | 23.45 | 23.89 | 260,671 | -0.12(-0.50%) |
Jun 28, 2022 | 25.00 | 26.07 | 23.99 | 24.01 | 492,768 | -0.89(-3.57%) |
Jun 27, 2022 | 24.62 | 25.01 | 24.05 | 24.90 | 529,090 | +0.33(+1.34%) |
Jun 24, 2022 | 24.34 | 25.16 | 23.70 | 24.57 | 1,560,812 | +0.52(+2.16%) |
Jun 23, 2022 | 23.48 | 24.16 | 23.34 | 24.05 | 425,199 | +0.73(+3.13%) |
Jun 22, 2022 | 23.36 | 24.51 | 23.31 | 23.32 | 1,170,132 | -0.69(-2.87%) |
Jun 21, 2022 | 23.12 | 24.58 | 22.92 | 24.01 | 1,344,229 | +1.37(+6.05%) |
Jun 17, 2022 | 23.68 | 24.39 | 22.27 | 22.64 | 2,019,465 | -0.98(-4.15%) |
Jun 16, 2022 | 26.01 | 26.01 | 23.44 | 23.62 | 1,393,810 | -3.12(-11.67%) |
Jun 15, 2022 | 26.82 | 27.92 | 26.07 | 26.74 | 1,201,049 | +0.28(+1.06%) |
Jun 14, 2022 | 25.48 | 27.73 | 25.21 | 26.46 | 1,049,228 | +1.33(+5.29%) |
Jun 13, 2022 | 24.71 | 25.66 | 24.48 | 25.13 | 878,915 | -1.18(-4.48%) |
Jun 10, 2022 | 24.96 | 26.47 | 24.60 | 26.31 | 699,462 | +0.70(+2.73%) |
Jun 09, 2022 | 25.41 | 26.02 | 25.27 | 25.61 | 466,816 | -0.01(-0.04%) |
Jun 08, 2022 | 26.21 | 26.60 | 25.37 | 25.62 | 479,591 | -0.59(-2.25%) |
Jun 07, 2022 | 26.38 | 27.15 | 25.55 | 26.21 | 474,674 | -0.69(-2.57%) |
Jun 06, 2022 | 27.47 | 27.81 | 26.64 | 26.90 | 882,288 | +0.09(+0.34%) |
Jun 03, 2022 | 26.22 | 26.96 | 25.88 | 26.81 | 335,121 | -0.10(-0.37%) |
Jun 02, 2022 | 25.48 | 27.17 | 25.48 | 26.91 | 530,079 | +1.38(+5.41%) |
Jun 01, 2022 | 25.40 | 25.84 | 24.62 | 25.53 | 441,265 | +0.31(+1.23%) |
May 31, 2022 | 25.55 | 25.85 | 25.04 | 25.22 | 664,018 | -0.64(-2.47%) |
May 27, 2022 | 24.61 | 25.88 | 24.49 | 25.86 | 318,612 | +1.60(+6.60%) |
May 26, 2022 | 23.65 | 24.40 | 23.38 | 24.26 | 504,063 | +0.54(+2.28%) |
May 25, 2022 | 23.28 | 23.90 | 23.16 | 23.72 | 273,334 | +0.33(+1.41%) |
May 24, 2022 | 22.88 | 23.52 | 22.19 | 23.39 | 273,952 | +0.14(+0.60%) |
May 23, 2022 | 23.57 | 23.57 | 22.41 | 23.25 | 284,734 | -0.16(-0.68%) |
May 20, 2022 | 23.50 | 23.50 | 22.17 | 23.41 | 322,860 | +0.16(+0.69%) |
May 19, 2022 | 22.65 | 23.89 | 22.57 | 23.25 | 446,153 | +0.37(+1.62%) |
May 18, 2022 | 23.59 | 24.41 | 22.54 | 22.88 | 558,386 | -0.64(-2.72%) |
May 17, 2022 | 23.18 | 23.57 | 22.20 | 23.52 | 436,087 | +0.96(+4.26%) |
May 16, 2022 | 22.84 | 23.38 | 22.41 | 22.56 | 551,747 | -0.69(-2.97%) |
May 13, 2022 | 21.50 | 23.33 | 20.48 | 23.25 | 1,326,838 | +3.23(+16.13%) |
May 12, 2022 | 17.31 | 20.22 | 17.08 | 20.02 | 1,506,195 | +2.21(+12.41%) |
May 11, 2022 | 22.00 | 22.00 | 17.52 | 17.81 | 2,284,012 | -5.51(-23.63%) |
May 10, 2022 | 24.13 | 24.49 | 22.22 | 23.32 | 923,867 | -0.54(-2.26%) |
May 09, 2022 | 23.62 | 24.37 | 23.28 | 23.86 | 1,006,642 | -0.35(-1.45%) |
May 06, 2022 | 23.62 | 24.35 | 23.29 | 24.21 | 557,534 | +0.45(+1.89%) |
May 05, 2022 | 23.65 | 23.79 | 22.72 | 23.76 | 523,573 | -0.43(-1.78%) |
May 04, 2022 | 23.92 | 24.53 | 22.39 | 24.19 | 512,486 | +0.31(+1.30%) |
May 03, 2022 | 24.18 | 24.41 | 23.49 | 23.88 | 407,099 | -0.05(-0.21%) |