Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.40 | 25.08 | 24.35 | 25.01 | 238,433 | +0.68(+2.78%) |
Jul 28, 2022 | 23.35 | 24.42 | 23.02 | 24.33 | 239,257 | +1.10(+4.73%) |
Jul 27, 2022 | 22.83 | 23.29 | 22.57 | 23.24 | 254,371 | +0.58(+2.57%) |
Jul 26, 2022 | 23.20 | 23.47 | 22.57 | 22.65 | 290,009 | -0.62(-2.66%) |
Jul 25, 2022 | 23.24 | 23.45 | 22.76 | 23.27 | 257,394 | +0.17(+0.73%) |
Jul 22, 2022 | 23.57 | 23.84 | 22.89 | 23.10 | 298,716 | -0.48(-2.03%) |
Jul 21, 2022 | 23.47 | 23.62 | 22.70 | 23.58 | 324,597 | -0.05(-0.20%) |
Jul 20, 2022 | 22.67 | 23.88 | 22.67 | 23.63 | 417,391 | +0.95(+4.18%) |
Jul 19, 2022 | 22.11 | 22.69 | 21.75 | 22.68 | 387,887 | +0.13(+0.58%) |
Jul 18, 2022 | 23.19 | 23.64 | 22.40 | 22.55 | 278,925 | -0.26(-1.15%) |
Jul 15, 2022 | 22.58 | 22.94 | 22.08 | 22.81 | 399,475 | +0.75(+3.40%) |
Jul 14, 2022 | 22.40 | 22.69 | 21.68 | 22.06 | 586,341 | -0.77(-3.37%) |
Jul 13, 2022 | 23.22 | 23.77 | 22.58 | 22.83 | 519,845 | -0.83(-3.49%) |
Jul 12, 2022 | 24.13 | 24.67 | 23.46 | 23.66 | 548,476 | -0.54(-2.21%) |
Jul 11, 2022 | 25.52 | 25.52 | 23.95 | 24.19 | 646,663 | -1.64(-6.36%) |
Jul 08, 2022 | 26.00 | 26.28 | 25.63 | 25.84 | 451,469 | -0.17(-0.65%) |
Jul 07, 2022 | 25.65 | 26.43 | 25.36 | 26.00 | 465,780 | +0.57(+2.25%) |
Jul 06, 2022 | 25.66 | 26.81 | 25.19 | 25.43 | 149,098 | -0.29(-1.13%) |
Jul 05, 2022 | 24.66 | 25.73 | 23.99 | 25.72 | 268,716 | +0.58(+2.31%) |
Jul 01, 2022 | 24.25 | 25.38 | 23.62 | 25.14 | 341,612 | +0.70(+2.88%) |
Jun 30, 2022 | 24.15 | 24.70 | 23.50 | 24.44 | 476,108 | -0.25(-1.03%) |
Jun 29, 2022 | 26.08 | 26.08 | 24.38 | 24.69 | 562,569 | -1.22(-4.71%) |
Jun 28, 2022 | 26.11 | 26.48 | 25.77 | 25.91 | 406,030 | -0.19(-0.72%) |
Jun 27, 2022 | 26.43 | 26.50 | 25.70 | 26.10 | 449,050 | -0.17(-0.64%) |
Jun 24, 2022 | 25.23 | 26.35 | 25.16 | 26.27 | 1,889,802 | +1.39(+5.58%) |
Jun 23, 2022 | 24.86 | 25.08 | 24.36 | 24.88 | 326,228 | +0.20(+0.80%) |
Jun 22, 2022 | 24.39 | 25.14 | 24.35 | 24.68 | 523,633 | -0.01(-0.04%) |
Jun 21, 2022 | 24.90 | 25.64 | 24.44 | 24.69 | 694,370 | +0.19(+0.77%) |
Jun 17, 2022 | 24.11 | 25.28 | 23.77 | 24.50 | 869,232 | +0.56(+2.35%) |
Jun 16, 2022 | 24.04 | 24.04 | 23.24 | 23.94 | 466,430 | -0.70(-2.86%) |
Jun 15, 2022 | 24.62 | 25.02 | 23.86 | 24.64 | 841,610 | +0.24(+1.00%) |
Jun 14, 2022 | 24.24 | 24.46 | 23.29 | 24.40 | 666,812 | +0.18(+0.74%) |
Jun 13, 2022 | 24.47 | 25.33 | 23.86 | 24.22 | 1,070,825 | -1.16(-4.59%) |
Jun 10, 2022 | 25.62 | 26.07 | 25.05 | 25.39 | 560,610 | -0.79(-3.03%) |
Jun 09, 2022 | 25.94 | 26.42 | 25.66 | 26.18 | 574,440 | -0.01(-0.04%) |
Jun 08, 2022 | 26.34 | 26.76 | 25.95 | 26.19 | 225,366 | -0.38(-1.44%) |
Jun 07, 2022 | 25.79 | 26.65 | 25.74 | 26.57 | 349,086 | +0.38(+1.46%) |
Jun 06, 2022 | 26.00 | 26.76 | 25.87 | 26.19 | 255,473 | +0.66(+2.59%) |
Jun 03, 2022 | 25.00 | 25.64 | 24.71 | 25.53 | 386,268 | +0.46(+1.82%) |
Jun 02, 2022 | 24.32 | 25.15 | 24.32 | 25.07 | 491,066 | +0.64(+2.63%) |
Jun 01, 2022 | 25.44 | 25.92 | 23.76 | 24.43 | 302,038 | -0.97(-3.81%) |
May 31, 2022 | 26.15 | 26.49 | 25.24 | 25.39 | 574,328 | -0.61(-2.36%) |
May 27, 2022 | 25.53 | 26.37 | 25.41 | 26.01 | 487,677 | +0.27(+1.05%) |
May 26, 2022 | 25.70 | 26.67 | 25.69 | 25.74 | 344,345 | +0.29(+1.13%) |
May 25, 2022 | 24.69 | 25.53 | 24.66 | 25.45 | 216,680 | +0.63(+2.55%) |
May 24, 2022 | 24.91 | 25.32 | 23.68 | 24.82 | 201,480 | -0.53(-2.09%) |
May 23, 2022 | 24.31 | 25.38 | 23.90 | 25.35 | 340,879 | +1.42(+5.92%) |
May 20, 2022 | 24.13 | 24.15 | 23.19 | 23.93 | 208,476 | +0.25(+1.06%) |
May 19, 2022 | 23.53 | 24.30 | 23.53 | 23.68 | 241,150 | -0.04(-0.16%) |
May 18, 2022 | 24.03 | 24.52 | 23.60 | 23.72 | 251,070 | -0.82(-3.34%) |
May 17, 2022 | 23.64 | 24.63 | 23.48 | 24.54 | 221,276 | +1.57(+6.81%) |
May 16, 2022 | 23.40 | 23.62 | 22.77 | 22.97 | 145,691 | -0.60(-2.53%) |
May 13, 2022 | 22.71 | 23.68 | 22.71 | 23.57 | 322,679 | +1.43(+6.48%) |
May 12, 2022 | 21.42 | 22.71 | 20.86 | 22.13 | 454,503 | +0.56(+2.59%) |
May 11, 2022 | 22.59 | 22.92 | 21.44 | 21.58 | 248,868 | -1.14(-5.00%) |
May 10, 2022 | 23.42 | 24.90 | 22.26 | 22.71 | 248,034 | -0.21(-0.93%) |
May 09, 2022 | 22.88 | 24.42 | 22.56 | 22.93 | 372,734 | -0.38(-1.64%) |
May 06, 2022 | 23.76 | 23.88 | 23.02 | 23.31 | 344,574 | -0.59(-2.46%) |
May 05, 2022 | 24.66 | 24.92 | 23.07 | 23.89 | 401,168 | -1.05(-4.22%) |
May 04, 2022 | 24.73 | 25.14 | 23.92 | 24.95 | 330,593 | +0.34(+1.40%) |
May 03, 2022 | 24.65 | 24.94 | 23.78 | 24.60 | 429,502 | -0.08(-0.34%) |