Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.56 | 25.61 | 25.26 | 25.54 | 649,960 | -0.28(-1.08%) |
Jul 28, 2022 | 25.70 | 25.92 | 25.49 | 25.82 | 659,175 | -0.23(-0.88%) |
Jul 27, 2022 | 25.81 | 26.18 | 25.71 | 26.05 | 406,410 | +0.42(+1.64%) |
Jul 26, 2022 | 25.53 | 25.73 | 25.52 | 25.63 | 649,548 | -0.04(-0.16%) |
Jul 25, 2022 | 25.72 | 25.81 | 25.55 | 25.67 | 316,609 | -0.07(-0.27%) |
Jul 22, 2022 | 25.99 | 26.05 | 25.51 | 25.74 | 485,631 | -0.47(-1.79%) |
Jul 21, 2022 | 25.75 | 26.37 | 25.53 | 26.21 | 676,630 | +0.08(+0.31%) |
Jul 20, 2022 | 26.06 | 26.27 | 25.90 | 26.13 | 475,008 | +0.09(+0.35%) |
Jul 19, 2022 | 25.61 | 26.07 | 25.61 | 26.04 | 1,048,321 | +0.60(+2.36%) |
Jul 18, 2022 | 25.77 | 25.77 | 25.37 | 25.44 | 234,730 | -0.17(-0.66%) |
Jul 15, 2022 | 25.38 | 25.62 | 25.18 | 25.61 | 939,725 | +0.52(+2.07%) |
Jul 14, 2022 | 24.91 | 25.14 | 24.74 | 25.09 | 581,939 | -0.17(-0.67%) |
Jul 13, 2022 | 24.96 | 25.43 | 24.92 | 25.26 | 456,678 | -0.05(-0.20%) |
Jul 12, 2022 | 25.16 | 25.62 | 25.16 | 25.31 | 554,892 | +0.14(+0.56%) |
Jul 11, 2022 | 25.56 | 25.56 | 25.11 | 25.17 | 1,997,088 | -0.48(-1.87%) |
Jul 08, 2022 | 25.55 | 25.83 | 25.43 | 25.65 | 487,236 | +0.04(+0.16%) |
Jul 07, 2022 | 25.52 | 25.67 | 25.49 | 25.61 | 266,600 | +0.17(+0.67%) |
Jul 06, 2022 | 25.45 | 25.60 | 25.22 | 25.44 | 447,658 | +0.00(+0.00%) |
Jul 05, 2022 | 25.09 | 25.44 | 24.76 | 25.44 | 415,920 | +0.03(+0.12%) |
Jul 01, 2022 | 25.13 | 25.46 | 24.94 | 25.41 | 742,678 | +0.28(+1.11%) |
Jun 30, 2022 | 25.03 | 25.38 | 24.81 | 25.13 | 1,208,905 | -0.11(-0.44%) |
Jun 29, 2022 | 25.20 | 25.25 | 24.94 | 25.24 | 1,012,287 | +0.04(+0.16%) |
Jun 28, 2022 | 25.69 | 26.02 | 25.19 | 25.20 | 602,938 | -0.47(-1.83%) |
Jun 27, 2022 | 25.77 | 25.84 | 25.59 | 25.67 | 630,353 | -0.09(-0.35%) |
Jun 24, 2022 | 25.49 | 25.80 | 25.42 | 25.76 | 947,155 | +0.45(+1.78%) |
Jun 23, 2022 | 25.07 | 25.34 | 24.94 | 25.31 | 523,288 | +0.41(+1.65%) |
Jun 22, 2022 | 24.61 | 25.16 | 24.61 | 24.90 | 554,724 | +0.04(+0.16%) |
Jun 21, 2022 | 24.73 | 24.98 | 24.72 | 24.86 | 630,934 | +0.33(+1.35%) |
Jun 17, 2022 | 24.05 | 24.61 | 24.05 | 24.53 | 3,264,146 | +0.57(+2.38%) |
Jun 16, 2022 | 24.55 | 24.58 | 23.77 | 23.96 | 1,883,404 | -1.07(-4.27%) |
Jun 15, 2022 | 24.92 | 25.35 | 24.66 | 25.03 | 1,023,567 | +0.37(+1.50%) |
Jun 14, 2022 | 25.01 | 25.16 | 24.48 | 24.66 | 1,117,885 | -0.19(-0.76%) |
Jun 13, 2022 | 25.38 | 25.45 | 24.75 | 24.85 | 2,476,151 | -0.98(-3.79%) |
Jun 10, 2022 | 26.13 | 26.17 | 25.82 | 25.83 | 2,852,518 | -0.59(-2.23%) |
Jun 09, 2022 | 26.94 | 27.01 | 26.42 | 26.42 | 951,504 | -0.72(-2.65%) |
Jun 08, 2022 | 27.18 | 27.48 | 27.09 | 27.14 | 1,116,640 | -0.04(-0.15%) |
Jun 07, 2022 | 26.90 | 27.22 | 26.76 | 27.18 | 376,160 | +0.15(+0.55%) |
Jun 06, 2022 | 27.22 | 27.37 | 26.95 | 27.03 | 385,400 | +0.05(+0.19%) |
Jun 03, 2022 | 27.22 | 27.29 | 26.92 | 26.98 | 504,811 | -0.46(-1.68%) |
Jun 02, 2022 | 27.11 | 27.46 | 26.81 | 27.44 | 2,082,345 | +0.26(+0.96%) |
Jun 01, 2022 | 27.42 | 27.51 | 26.93 | 27.18 | 1,330,742 | -0.15(-0.55%) |
May 31, 2022 | 27.40 | 27.54 | 27.16 | 27.33 | 3,073,592 | -0.21(-0.76%) |
May 27, 2022 | 27.11 | 27.54 | 27.11 | 27.54 | 665,386 | +0.49(+1.81%) |
May 26, 2022 | 26.81 | 27.23 | 26.69 | 27.05 | 735,558 | +0.34(+1.27%) |
May 25, 2022 | 26.31 | 26.81 | 26.22 | 26.71 | 691,566 | +0.42(+1.60%) |
May 24, 2022 | 26.09 | 26.36 | 25.66 | 26.29 | 727,661 | -0.01(-0.04%) |
May 23, 2022 | 26.32 | 26.43 | 25.95 | 26.30 | 1,315,143 | +0.26(+1.00%) |
May 20, 2022 | 26.10 | 26.18 | 25.46 | 26.04 | 685,270 | +0.20(+0.77%) |
May 19, 2022 | 25.78 | 26.07 | 25.55 | 25.84 | 712,117 | -0.63(-2.38%) |
May 18, 2022 | 26.93 | 26.97 | 26.39 | 26.47 | 838,647 | -0.64(-2.36%) |
May 17, 2022 | 26.69 | 27.12 | 26.57 | 27.11 | 632,913 | +0.75(+2.85%) |
May 16, 2022 | 26.43 | 26.59 | 26.26 | 26.36 | 590,576 | -0.10(-0.38%) |
May 13, 2022 | 26.01 | 26.54 | 26.00 | 26.46 | 1,415,874 | +0.65(+2.52%) |
May 12, 2022 | 25.26 | 25.82 | 25.23 | 25.81 | 2,932,855 | +0.46(+1.81%) |
May 11, 2022 | 25.91 | 26.17 | 25.32 | 25.35 | 1,178,831 | -0.62(-2.39%) |
May 10, 2022 | 26.34 | 26.34 | 25.68 | 25.97 | 1,262,634 | +0.05(+0.19%) |
May 09, 2022 | 26.11 | 26.35 | 25.81 | 25.92 | 1,493,014 | -0.48(-1.82%) |
May 06, 2022 | 26.55 | 26.76 | 26.20 | 26.40 | 826,211 | -0.36(-1.35%) |
May 05, 2022 | 27.25 | 27.34 | 26.53 | 26.76 | 817,071 | -0.60(-2.19%) |
May 04, 2022 | 26.54 | 27.40 | 26.41 | 27.36 | 935,154 | +0.85(+3.21%) |
May 03, 2022 | 26.34 | 26.70 | 26.23 | 26.51 | 1,109,115 | +0.11(+0.42%) |