Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.38 | 25.57 | 25.38 | 25.56 | 27,763 | +0.15(+0.59%) |
Jul 28, 2022 | 25.32 | 25.56 | 25.19 | 25.41 | 53,907 | +0.15(+0.60%) |
Jul 27, 2022 | 25.13 | 25.26 | 25.02 | 25.26 | 24,579 | +0.39(+1.59%) |
Jul 26, 2022 | 25.05 | 25.10 | 24.81 | 24.86 | 42,104 | -0.23(-0.90%) |
Jul 25, 2022 | 25.10 | 25.19 | 24.98 | 25.09 | 41,325 | +0.07(+0.26%) |
Jul 22, 2022 | 25.14 | 25.29 | 24.94 | 25.02 | 55,603 | -0.20(-0.78%) |
Jul 21, 2022 | 25.23 | 25.27 | 25.03 | 25.22 | 48,665 | +0.02(+0.07%) |
Jul 20, 2022 | 25.08 | 25.26 | 25.00 | 25.20 | 48,593 | +0.08(+0.30%) |
Jul 19, 2022 | 24.95 | 25.26 | 24.93 | 25.12 | 43,456 | +0.31(+1.25%) |
Jul 18, 2022 | 24.82 | 24.91 | 24.68 | 24.81 | 181,169 | -0.08(-0.32%) |
Jul 15, 2022 | 24.64 | 24.91 | 24.52 | 24.89 | 159,489 | +0.24(+0.97%) |
Jul 14, 2022 | 24.74 | 24.79 | 24.59 | 24.65 | 43,918 | -0.18(-0.72%) |
Jul 13, 2022 | 24.77 | 24.90 | 24.65 | 24.83 | 216,008 | -0.21(-0.83%) |
Jul 12, 2022 | 25.05 | 25.19 | 24.96 | 25.04 | 42,019 | +0.05(+0.19%) |
Jul 11, 2022 | 24.99 | 25.16 | 24.98 | 24.99 | 111,171 | -0.19(-0.75%) |
Jul 08, 2022 | 25.18 | 25.35 | 25.06 | 25.18 | 46,006 | +0.08(+0.34%) |
Jul 07, 2022 | 24.99 | 25.32 | 24.99 | 25.10 | 28,232 | +0.22(+0.87%) |
Jul 06, 2022 | 24.90 | 25.00 | 24.83 | 24.88 | 39,134 | -0.18(-0.71%) |
Jul 05, 2022 | 24.98 | 25.11 | 24.82 | 25.06 | 202,224 | -0.24(-0.97%) |
Jul 01, 2022 | 25.16 | 25.45 | 25.16 | 25.30 | 114,720 | +0.09(+0.37%) |
Jun 30, 2022 | 25.29 | 25.34 | 25.07 | 25.21 | 31,996 | -0.15(-0.59%) |
Jun 29, 2022 | 25.49 | 25.57 | 25.31 | 25.36 | 58,418 | +0.06(+0.22%) |
Jun 28, 2022 | 25.23 | 25.48 | 25.21 | 25.30 | 90,644 | +0.08(+0.34%) |
Jun 27, 2022 | 25.35 | 25.38 | 25.21 | 25.22 | 53,847 | -0.07(-0.26%) |
Jun 24, 2022 | 24.96 | 25.32 | 24.96 | 25.28 | 47,874 | +0.15(+0.60%) |
Jun 23, 2022 | 25.20 | 25.32 | 25.02 | 25.13 | 71,830 | -0.02(-0.07%) |
Jun 22, 2022 | 25.24 | 25.41 | 25.08 | 25.15 | 136,635 | -0.32(-1.25%) |
Jun 21, 2022 | 25.50 | 25.54 | 25.32 | 25.47 | 68,632 | -0.19(-0.73%) |
Jun 17, 2022 | 25.74 | 25.75 | 25.45 | 25.66 | 50,823 | -0.07(-0.26%) |
Jun 16, 2022 | 25.61 | 25.81 | 25.58 | 25.73 | 68,547 | -0.12(-0.47%) |
Jun 15, 2022 | 25.84 | 26.04 | 25.54 | 25.85 | 108,495 | +0.04(+0.15%) |
Jun 14, 2022 | 26.02 | 26.02 | 25.69 | 25.81 | 110,095 | +0.08(+0.33%) |
Jun 13, 2022 | 26.04 | 26.19 | 25.55 | 25.73 | 211,528 | -0.80(-3.01%) |
Jun 10, 2022 | 26.72 | 26.75 | 26.41 | 26.52 | 116,661 | -0.24(-0.91%) |
Jun 09, 2022 | 27.12 | 27.39 | 26.77 | 26.77 | 623,617 | -0.58(-2.11%) |
Jun 08, 2022 | 27.22 | 27.41 | 27.17 | 27.34 | 53,354 | +0.04(+0.13%) |
Jun 07, 2022 | 27.08 | 27.35 | 27.08 | 27.31 | 41,565 | +0.07(+0.27%) |
Jun 06, 2022 | 27.49 | 27.49 | 27.11 | 27.23 | 62,496 | -0.10(-0.37%) |
Jun 03, 2022 | 27.18 | 27.50 | 27.18 | 27.34 | 39,174 | -0.26(-0.93%) |
Jun 02, 2022 | 27.51 | 27.59 | 27.45 | 27.59 | 30,708 | +0.19(+0.71%) |
Jun 01, 2022 | 27.64 | 27.81 | 27.33 | 27.40 | 37,899 | -0.16(-0.57%) |
May 31, 2022 | 27.59 | 27.79 | 27.48 | 27.56 | 187,679 | +0.07(+0.27%) |
May 27, 2022 | 27.29 | 27.49 | 27.23 | 27.48 | 119,070 | +0.33(+1.22%) |
May 26, 2022 | 26.87 | 27.29 | 26.87 | 27.15 | 57,868 | +0.21(+0.79%) |
May 25, 2022 | 26.75 | 27.04 | 26.75 | 26.94 | 76,673 | +0.17(+0.65%) |
May 24, 2022 | 27.01 | 27.04 | 26.61 | 26.76 | 82,747 | -0.26(-0.95%) |
May 23, 2022 | 26.82 | 27.07 | 26.70 | 27.02 | 70,172 | +0.17(+0.65%) |
May 20, 2022 | 26.81 | 27.22 | 26.67 | 26.85 | 48,534 | +0.00(+0.00%) |
May 19, 2022 | 26.64 | 26.93 | 26.64 | 26.85 | 85,586 | +0.41(+1.53%) |
May 18, 2022 | 27.14 | 27.16 | 26.37 | 26.44 | 55,221 | -0.64(-2.35%) |
May 17, 2022 | 26.95 | 27.13 | 26.93 | 27.08 | 60,063 | +0.45(+1.71%) |
May 16, 2022 | 26.71 | 26.89 | 26.54 | 26.62 | 67,699 | -0.17(-0.63%) |
May 13, 2022 | 26.82 | 26.96 | 26.71 | 26.79 | 86,139 | -0.09(-0.34%) |
May 12, 2022 | 26.98 | 27.19 | 26.77 | 26.88 | 367,977 | -0.59(-2.14%) |
May 11, 2022 | 27.69 | 27.69 | 27.47 | 27.47 | 112,080 | -0.21(-0.77%) |
May 10, 2022 | 28.02 | 28.02 | 27.39 | 27.69 | 181,920 | -0.16(-0.56%) |
May 09, 2022 | 28.17 | 28.17 | 27.75 | 27.84 | 82,578 | -0.58(-2.04%) |
May 06, 2022 | 28.64 | 28.73 | 28.31 | 28.42 | 74,936 | -0.30(-1.06%) |
May 05, 2022 | 29.07 | 29.08 | 28.66 | 28.73 | 41,823 | -0.32(-1.11%) |
May 04, 2022 | 28.93 | 29.09 | 28.79 | 29.05 | 98,102 | +0.06(+0.19%) |
May 03, 2022 | 29.03 | 29.16 | 28.98 | 28.99 | 98,008 | -0.01(-0.03%) |