Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.06 | 26.21 | 26.06 | 26.18 | 2,352 | +0.24(+0.94%) |
Jul 28, 2022 | 25.70 | 25.93 | 25.70 | 25.93 | 3,565 | +0.18(+0.72%) |
Jul 27, 2022 | 25.55 | 25.84 | 25.52 | 25.75 | 3,754 | +0.48(+1.89%) |
Jul 26, 2022 | 25.30 | 25.32 | 25.23 | 25.27 | 1,177 | -0.19(-0.76%) |
Jul 25, 2022 | 25.48 | 25.53 | 25.37 | 25.46 | 4,293 | +0.03(+0.11%) |
Jul 22, 2022 | 25.54 | 25.65 | 25.34 | 25.44 | 11,026 | -0.14(-0.56%) |
Jul 21, 2022 | 25.32 | 25.58 | 25.24 | 25.58 | 9,485 | +0.16(+0.64%) |
Jul 20, 2022 | 25.20 | 25.52 | 25.20 | 25.41 | 4,746 | +0.05(+0.22%) |
Jul 19, 2022 | 25.13 | 25.37 | 25.03 | 25.36 | 2,802 | +0.49(+1.99%) |
Jul 18, 2022 | 25.18 | 25.18 | 24.78 | 24.86 | 3,581 | -0.10(-0.39%) |
Jul 15, 2022 | 24.88 | 25.02 | 24.86 | 24.96 | 13,697 | +0.34(+1.36%) |
Jul 14, 2022 | 24.27 | 24.67 | 24.27 | 24.63 | 16,870 | -0.10(-0.40%) |
Jul 13, 2022 | 24.84 | 24.84 | 24.72 | 24.72 | 3,722 | -0.05(-0.19%) |
Jul 12, 2022 | 24.87 | 24.97 | 24.77 | 24.77 | 6,604 | -0.14(-0.56%) |
Jul 11, 2022 | 24.99 | 25.07 | 24.85 | 24.91 | 4,279 | -0.26(-1.03%) |
Jul 08, 2022 | 25.17 | 25.23 | 25.11 | 25.17 | 6,405 | +0.02(+0.09%) |
Jul 07, 2022 | 25.07 | 25.19 | 24.94 | 25.15 | 8,760 | +0.29(+1.18%) |
Jul 06, 2022 | 24.89 | 24.94 | 24.66 | 24.85 | 4,051 | +0.07(+0.30%) |
Jul 05, 2022 | 24.43 | 24.81 | 24.43 | 24.78 | 2,377 | +0.01(+0.04%) |
Jul 01, 2022 | 24.50 | 24.78 | 24.46 | 24.77 | 5,573 | +0.25(+1.03%) |
Jun 30, 2022 | 24.33 | 24.69 | 24.33 | 24.51 | 11,284 | -0.18(-0.74%) |
Jun 29, 2022 | 24.81 | 24.82 | 24.61 | 24.70 | 8,544 | +0.02(+0.09%) |
Jun 28, 2022 | 25.19 | 25.19 | 24.67 | 24.68 | 9,645 | -0.31(-1.26%) |
Jun 27, 2022 | 25.06 | 25.15 | 24.97 | 24.99 | 2,848 | -0.07(-0.28%) |
Jun 24, 2022 | 24.91 | 25.06 | 24.84 | 25.06 | 7,034 | +0.48(+1.95%) |
Jun 23, 2022 | 24.51 | 24.58 | 24.38 | 24.58 | 5,839 | +0.15(+0.61%) |
Jun 22, 2022 | 24.47 | 24.55 | 24.40 | 24.43 | 39,189 | -0.01(-0.02%) |
Jun 21, 2022 | 24.36 | 24.50 | 24.33 | 24.44 | 13,347 | +0.44(+1.85%) |
Jun 17, 2022 | 23.77 | 24.02 | 23.76 | 23.99 | 4,485 | +0.10(+0.40%) |
Jun 16, 2022 | 24.04 | 24.04 | 23.78 | 23.90 | 13,959 | -0.63(-2.59%) |
Jun 15, 2022 | 24.48 | 24.68 | 24.38 | 24.53 | 8,735 | +0.28(+1.15%) |
Jun 14, 2022 | 24.28 | 24.34 | 24.18 | 24.25 | 8,339 | -0.04(-0.18%) |
Jun 13, 2022 | 24.68 | 24.68 | 24.24 | 24.30 | 9,445 | -0.73(-2.93%) |
Jun 10, 2022 | 25.04 | 25.18 | 24.98 | 25.03 | 24,579 | -0.48(-1.86%) |
Jun 09, 2022 | 25.79 | 26.03 | 25.49 | 25.51 | 51,888 | -0.38(-1.46%) |
Jun 08, 2022 | 25.96 | 26.03 | 25.85 | 25.89 | 10,421 | -0.23(-0.90%) |
Jun 07, 2022 | 25.82 | 26.13 | 25.82 | 26.12 | 10,142 | +0.24(+0.93%) |
Jun 06, 2022 | 26.01 | 26.13 | 25.84 | 25.88 | 10,420 | +0.03(+0.10%) |
Jun 03, 2022 | 26.00 | 26.00 | 25.79 | 25.85 | 8,921 | -0.27(-1.04%) |
Jun 02, 2022 | 25.91 | 26.13 | 25.85 | 26.13 | 7,090 | +0.30(+1.18%) |
Jun 01, 2022 | 25.74 | 25.89 | 25.68 | 25.82 | 8,646 | -0.14(-0.55%) |
May 31, 2022 | 25.89 | 26.10 | 25.88 | 25.96 | 7,597 | -0.04(-0.17%) |
May 27, 2022 | 25.83 | 26.02 | 25.83 | 26.01 | 8,401 | +0.37(+1.44%) |
May 26, 2022 | 25.46 | 25.71 | 25.46 | 25.64 | 11,013 | +0.34(+1.33%) |
May 25, 2022 | 25.00 | 25.40 | 25.00 | 25.30 | 8,960 | +0.18(+0.73%) |
May 24, 2022 | 25.00 | 25.21 | 24.82 | 25.12 | 16,712 | -0.14(-0.54%) |
May 23, 2022 | 25.21 | 25.31 | 25.13 | 25.26 | 76,746 | +0.29(+1.17%) |
May 20, 2022 | 25.10 | 25.10 | 24.55 | 24.96 | 21,047 | +0.02(+0.07%) |
May 19, 2022 | 24.82 | 25.09 | 24.82 | 24.95 | 11,824 | -0.08(-0.31%) |
May 18, 2022 | 25.38 | 25.41 | 25.00 | 25.02 | 8,377 | -0.67(-2.62%) |
May 17, 2022 | 25.50 | 25.76 | 25.50 | 25.70 | 9,214 | +0.31(+1.23%) |
May 16, 2022 | 25.31 | 25.56 | 25.31 | 25.39 | 13,692 | -0.03(-0.11%) |
May 13, 2022 | 25.11 | 25.54 | 25.11 | 25.41 | 11,352 | +0.42(+1.70%) |
May 12, 2022 | 24.83 | 25.15 | 24.74 | 24.99 | 21,500 | -0.01(-0.02%) |
May 11, 2022 | 25.42 | 25.45 | 24.94 | 24.99 | 7,366 | -0.28(-1.12%) |
May 10, 2022 | 25.50 | 25.50 | 25.10 | 25.28 | 9,576 | +0.02(+0.08%) |
May 09, 2022 | 25.33 | 25.40 | 25.16 | 25.25 | 10,028 | -0.55(-2.11%) |
May 06, 2022 | 25.82 | 25.91 | 25.58 | 25.80 | 10,596 | -0.04(-0.17%) |
May 05, 2022 | 25.98 | 26.04 | 25.69 | 25.84 | 18,750 | -0.64(-2.41%) |
May 04, 2022 | 25.84 | 26.48 | 25.84 | 26.48 | 7,386 | +0.50(+1.93%) |
May 03, 2022 | 26.02 | 26.10 | 25.86 | 25.98 | 13,643 | +0.12(+0.45%) |