Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.34 | 26.96 | 26.19 | 26.87 | 658,389 | +0.53(+2.01%) |
Jul 28, 2022 | 25.91 | 26.41 | 25.71 | 26.34 | 672,463 | +0.31(+1.19%) |
Jul 27, 2022 | 26.69 | 28.75 | 25.46 | 26.03 | 647,778 | -0.29(-1.10%) |
Jul 26, 2022 | 26.55 | 26.73 | 26.31 | 26.32 | 356,533 | -0.74(-2.73%) |
Jul 25, 2022 | 27.07 | 27.12 | 26.74 | 27.06 | 455,150 | +0.27(+1.01%) |
Jul 22, 2022 | 27.22 | 27.23 | 26.61 | 26.79 | 349,737 | -0.02(-0.07%) |
Jul 21, 2022 | 26.51 | 26.81 | 26.39 | 26.81 | 342,555 | +0.45(+1.71%) |
Jul 20, 2022 | 26.65 | 26.86 | 26.24 | 26.36 | 304,047 | -0.76(-2.80%) |
Jul 19, 2022 | 26.80 | 27.36 | 26.72 | 27.12 | 384,883 | +0.92(+3.51%) |
Jul 18, 2022 | 26.26 | 26.59 | 26.20 | 26.20 | 382,678 | +0.18(+0.69%) |
Jul 15, 2022 | 25.97 | 26.22 | 25.78 | 26.02 | 575,507 | +0.97(+3.87%) |
Jul 14, 2022 | 24.74 | 25.10 | 24.63 | 25.05 | 251,503 | -0.35(-1.38%) |
Jul 13, 2022 | 25.09 | 25.64 | 25.09 | 25.40 | 182,358 | +0.38(+1.50%) |
Jul 12, 2022 | 24.64 | 25.32 | 24.64 | 25.02 | 311,243 | +0.88(+3.62%) |
Jul 11, 2022 | 24.25 | 24.40 | 24.10 | 24.15 | 372,904 | -0.03(-0.12%) |
Jul 08, 2022 | 24.11 | 24.43 | 23.97 | 24.18 | 271,104 | +0.17(+0.71%) |
Jul 07, 2022 | 23.95 | 24.14 | 23.92 | 24.01 | 413,778 | +0.38(+1.61%) |
Jul 06, 2022 | 23.47 | 23.75 | 23.28 | 23.63 | 546,582 | +0.28(+1.20%) |
Jul 05, 2022 | 22.86 | 23.35 | 22.77 | 23.35 | 579,852 | -1.81(-7.19%) |
Jul 01, 2022 | 24.83 | 25.16 | 24.60 | 25.16 | 306,572 | +0.87(+3.58%) |
Jun 30, 2022 | 23.66 | 24.42 | 23.59 | 24.29 | 232,075 | +0.26(+1.08%) |
Jun 29, 2022 | 24.60 | 24.60 | 23.93 | 24.03 | 294,928 | -0.54(-2.20%) |
Jun 28, 2022 | 25.04 | 25.28 | 24.55 | 24.57 | 490,103 | +0.09(+0.37%) |
Jun 27, 2022 | 24.66 | 24.76 | 24.40 | 24.48 | 570,764 | -0.16(-0.65%) |
Jun 24, 2022 | 23.99 | 24.64 | 23.95 | 24.64 | 313,604 | +0.71(+2.96%) |
Jun 23, 2022 | 23.90 | 24.10 | 23.53 | 23.93 | 352,579 | -0.50(-2.05%) |
Jun 22, 2022 | 24.47 | 24.79 | 24.36 | 24.43 | 389,602 | -0.61(-2.44%) |
Jun 21, 2022 | 25.37 | 25.53 | 25.02 | 25.04 | 466,169 | +0.32(+1.29%) |
Jun 17, 2022 | 24.98 | 25.26 | 24.29 | 24.72 | 1,291,521 | +0.17(+0.69%) |
Jun 16, 2022 | 24.47 | 24.67 | 24.27 | 24.55 | 1,010,299 | -0.62(-2.46%) |
Jun 15, 2022 | 25.34 | 25.45 | 24.75 | 25.17 | 385,708 | +0.19(+0.76%) |
Jun 14, 2022 | 25.53 | 25.57 | 24.75 | 24.98 | 655,580 | -0.37(-1.46%) |
Jun 13, 2022 | 25.67 | 25.80 | 25.27 | 25.35 | 314,207 | -1.46(-5.45%) |
Jun 10, 2022 | 27.09 | 27.09 | 26.70 | 26.81 | 638,946 | -0.82(-2.97%) |
Jun 09, 2022 | 28.25 | 28.25 | 27.60 | 27.63 | 346,400 | -1.14(-3.96%) |
Jun 08, 2022 | 29.07 | 29.29 | 28.66 | 28.77 | 923,585 | -0.86(-2.90%) |
Jun 07, 2022 | 29.30 | 29.66 | 29.30 | 29.63 | 295,810 | +0.04(+0.14%) |
Jun 06, 2022 | 29.62 | 29.91 | 29.49 | 29.59 | 149,053 | +0.48(+1.65%) |
Jun 03, 2022 | 28.99 | 29.21 | 28.97 | 29.11 | 147,476 | -0.44(-1.49%) |
Jun 02, 2022 | 28.96 | 29.55 | 28.93 | 29.55 | 336,396 | +0.79(+2.75%) |
Jun 01, 2022 | 29.46 | 29.46 | 28.62 | 28.76 | 207,554 | -0.47(-1.61%) |
May 31, 2022 | 29.28 | 29.39 | 29.09 | 29.23 | 370,908 | -0.81(-2.70%) |
May 27, 2022 | 29.82 | 30.09 | 29.79 | 30.04 | 220,438 | +0.83(+2.84%) |
May 26, 2022 | 28.63 | 29.33 | 28.63 | 29.21 | 265,573 | +1.09(+3.88%) |
May 25, 2022 | 27.66 | 28.31 | 27.66 | 28.12 | 335,470 | +0.25(+0.90%) |
May 24, 2022 | 27.88 | 27.95 | 27.36 | 27.87 | 355,910 | -0.50(-1.76%) |
May 23, 2022 | 28.05 | 28.57 | 27.94 | 28.37 | 486,064 | +0.10(+0.35%) |
May 20, 2022 | 28.70 | 28.75 | 27.81 | 28.27 | 217,159 | +0.09(+0.32%) |
May 19, 2022 | 27.97 | 28.45 | 27.97 | 28.18 | 584,025 | +0.36(+1.29%) |
May 18, 2022 | 28.46 | 28.49 | 27.80 | 27.82 | 220,940 | -0.91(-3.15%) |
May 17, 2022 | 28.29 | 28.79 | 28.10 | 28.73 | 989,654 | +1.10(+3.96%) |
May 16, 2022 | 27.52 | 27.83 | 27.28 | 27.63 | 313,929 | -0.07(-0.25%) |
May 13, 2022 | 27.04 | 27.72 | 27.01 | 27.70 | 392,033 | +0.68(+2.52%) |
May 12, 2022 | 26.89 | 27.27 | 26.60 | 27.02 | 338,591 | -0.50(-1.82%) |
May 11, 2022 | 28.01 | 28.46 | 27.52 | 27.52 | 308,644 | -0.24(-0.86%) |
May 10, 2022 | 27.91 | 28.12 | 27.43 | 27.76 | 348,225 | +0.16(+0.58%) |
May 09, 2022 | 27.96 | 28.06 | 27.30 | 27.60 | 394,266 | -0.65(-2.30%) |
May 06, 2022 | 28.66 | 28.97 | 28.17 | 28.25 | 3,231,498 | -0.57(-1.98%) |
May 05, 2022 | 29.08 | 29.13 | 28.36 | 28.82 | 1,678,987 | +0.14(+0.50%) |
May 04, 2022 | 27.49 | 28.78 | 26.96 | 28.68 | 341,020 | +0.51(+1.81%) |
May 03, 2022 | 27.84 | 28.28 | 27.64 | 28.17 | 276,019 | +0.81(+2.96%) |