Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.94 | 26.12 | 25.88 | 26.03 | 405,385 | +0.21(+0.80%) |
Jul 28, 2022 | 25.62 | 25.90 | 25.41 | 25.83 | 510,393 | +0.45(+1.77%) |
Jul 27, 2022 | 25.28 | 25.42 | 25.05 | 25.38 | 288,764 | +0.23(+0.93%) |
Jul 26, 2022 | 25.10 | 25.27 | 25.05 | 25.14 | 287,417 | +0.10(+0.41%) |
Jul 25, 2022 | 24.57 | 25.04 | 24.53 | 25.04 | 395,002 | +0.59(+2.41%) |
Jul 22, 2022 | 24.50 | 24.66 | 24.30 | 24.45 | 337,658 | +0.01(+0.04%) |
Jul 21, 2022 | 24.25 | 24.44 | 24.04 | 24.44 | 631,728 | +0.02(+0.08%) |
Jul 20, 2022 | 24.51 | 24.51 | 24.25 | 24.42 | 528,480 | -0.07(-0.31%) |
Jul 19, 2022 | 24.24 | 24.53 | 24.24 | 24.50 | 248,405 | +0.44(+1.83%) |
Jul 18, 2022 | 24.16 | 24.27 | 24.02 | 24.06 | 320,000 | +0.09(+0.39%) |
Jul 15, 2022 | 23.91 | 23.99 | 23.61 | 23.97 | 367,985 | +0.25(+1.06%) |
Jul 14, 2022 | 23.46 | 23.74 | 23.23 | 23.71 | 442,439 | -0.14(-0.59%) |
Jul 13, 2022 | 23.67 | 24.03 | 23.61 | 23.85 | 469,685 | +0.06(+0.24%) |
Jul 12, 2022 | 23.83 | 23.98 | 23.68 | 23.80 | 225,701 | -0.24(-1.01%) |
Jul 11, 2022 | 23.97 | 24.09 | 23.78 | 24.04 | 247,809 | -0.07(-0.27%) |
Jul 08, 2022 | 24.17 | 24.24 | 23.97 | 24.11 | 398,816 | +0.00(+0.00%) |
Jul 07, 2022 | 23.82 | 24.17 | 23.82 | 24.11 | 377,915 | +0.48(+2.02%) |
Jul 06, 2022 | 23.68 | 23.90 | 23.20 | 23.63 | 520,551 | -0.13(-0.55%) |
Jul 05, 2022 | 24.13 | 24.13 | 23.30 | 23.76 | 399,504 | -0.66(-2.72%) |
Jul 01, 2022 | 24.09 | 24.48 | 23.93 | 24.42 | 341,127 | +0.35(+1.44%) |
Jun 30, 2022 | 23.87 | 24.19 | 23.83 | 24.08 | 505,794 | -0.03(-0.12%) |
Jun 29, 2022 | 24.40 | 24.40 | 23.98 | 24.11 | 553,643 | -0.20(-0.81%) |
Jun 28, 2022 | 24.31 | 24.60 | 24.25 | 24.30 | 585,040 | +0.19(+0.78%) |
Jun 27, 2022 | 23.88 | 24.20 | 23.88 | 24.12 | 796,010 | +0.31(+1.30%) |
Jun 24, 2022 | 23.55 | 23.89 | 23.47 | 23.81 | 441,439 | +0.43(+1.86%) |
Jun 23, 2022 | 23.39 | 23.55 | 23.15 | 23.37 | 333,857 | +0.01(+0.04%) |
Jun 22, 2022 | 23.23 | 23.56 | 23.19 | 23.36 | 543,191 | -0.27(-1.14%) |
Jun 21, 2022 | 23.19 | 23.71 | 23.19 | 23.63 | 317,420 | +0.71(+3.08%) |
Jun 17, 2022 | 23.25 | 23.43 | 22.64 | 22.93 | 1,248,210 | -0.37(-1.59%) |
Jun 16, 2022 | 23.87 | 23.87 | 23.19 | 23.30 | 818,634 | -0.83(-3.42%) |
Jun 15, 2022 | 24.35 | 24.49 | 23.84 | 24.12 | 842,846 | -0.08(-0.34%) |
Jun 14, 2022 | 24.73 | 24.87 | 24.07 | 24.21 | 1,896,891 | -0.45(-1.81%) |
Jun 13, 2022 | 25.20 | 25.30 | 24.57 | 24.65 | 531,423 | -1.02(-3.98%) |
Jun 10, 2022 | 25.89 | 25.89 | 25.56 | 25.67 | 507,030 | -0.41(-1.57%) |
Jun 09, 2022 | 26.44 | 26.44 | 26.06 | 26.08 | 484,942 | -0.44(-1.64%) |
Jun 08, 2022 | 26.86 | 26.86 | 26.41 | 26.52 | 414,401 | -0.32(-1.21%) |
Jun 07, 2022 | 26.36 | 26.84 | 26.36 | 26.84 | 457,454 | +0.39(+1.47%) |
Jun 06, 2022 | 26.57 | 26.61 | 26.38 | 26.45 | 324,930 | +0.06(+0.21%) |
Jun 03, 2022 | 26.36 | 26.46 | 26.31 | 26.40 | 626,590 | -0.07(-0.25%) |
Jun 02, 2022 | 26.29 | 26.46 | 26.00 | 26.46 | 505,420 | +0.24(+0.92%) |
Jun 01, 2022 | 26.18 | 26.29 | 25.85 | 26.22 | 475,236 | +0.19(+0.75%) |
May 31, 2022 | 26.22 | 26.26 | 25.97 | 26.03 | 870,375 | -0.17(-0.64%) |
May 27, 2022 | 25.93 | 26.22 | 25.85 | 26.19 | 450,583 | +0.35(+1.36%) |
May 26, 2022 | 25.84 | 26.00 | 25.84 | 25.84 | 386,008 | +0.13(+0.51%) |
May 25, 2022 | 25.43 | 25.77 | 25.43 | 25.71 | 542,357 | +0.28(+1.09%) |
May 24, 2022 | 25.25 | 25.47 | 25.00 | 25.43 | 881,074 | +0.11(+0.44%) |
May 23, 2022 | 25.23 | 25.38 | 25.12 | 25.32 | 444,038 | +0.29(+1.15%) |
May 20, 2022 | 25.14 | 25.17 | 24.71 | 25.03 | 481,664 | +0.08(+0.34%) |
May 19, 2022 | 25.02 | 25.15 | 24.77 | 24.95 | 526,985 | -0.19(-0.74%) |
May 18, 2022 | 25.45 | 25.46 | 24.96 | 25.14 | 3,352,795 | -0.28(-1.10%) |
May 17, 2022 | 25.19 | 25.45 | 25.09 | 25.41 | 456,364 | +0.35(+1.41%) |
May 16, 2022 | 24.77 | 25.19 | 24.77 | 25.06 | 355,606 | +0.29(+1.16%) |
May 13, 2022 | 24.52 | 24.94 | 24.52 | 24.77 | 454,676 | +0.44(+1.79%) |
May 12, 2022 | 24.38 | 24.49 | 24.09 | 24.34 | 491,120 | -0.12(-0.49%) |
May 11, 2022 | 24.67 | 25.05 | 24.41 | 24.46 | 942,714 | -0.04(-0.15%) |
May 10, 2022 | 24.78 | 24.94 | 24.15 | 24.50 | 774,209 | -0.19(-0.75%) |
May 09, 2022 | 25.16 | 25.16 | 24.61 | 24.68 | 626,285 | -0.72(-2.85%) |
May 06, 2022 | 25.28 | 25.47 | 24.99 | 25.41 | 418,438 | +0.14(+0.55%) |
May 05, 2022 | 25.69 | 25.71 | 25.04 | 25.27 | 421,971 | -0.47(-1.84%) |
May 04, 2022 | 25.27 | 25.77 | 25.14 | 25.74 | 632,667 | +0.69(+2.74%) |
May 03, 2022 | 24.62 | 25.16 | 24.62 | 25.05 | 1,074,685 | +0.45(+1.85%) |