Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.98 | 27.13 | 26.84 | 26.94 | 331,110 | -0.02(-0.07%) |
Jul 28, 2022 | 26.70 | 26.97 | 26.49 | 26.95 | 209,797 | +0.53(+2.02%) |
Jul 27, 2022 | 26.27 | 26.61 | 25.31 | 26.42 | 360,658 | +0.01(+0.03%) |
Jul 26, 2022 | 26.12 | 26.53 | 26.12 | 26.41 | 307,876 | +0.27(+1.02%) |
Jul 25, 2022 | 26.17 | 26.28 | 25.86 | 26.14 | 549,715 | +0.22(+0.85%) |
Jul 22, 2022 | 25.84 | 26.01 | 25.69 | 25.92 | 435,068 | +0.24(+0.93%) |
Jul 21, 2022 | 25.63 | 25.68 | 25.33 | 25.68 | 353,948 | -0.02(-0.07%) |
Jul 20, 2022 | 25.76 | 25.97 | 25.54 | 25.70 | 364,310 | -0.07(-0.29%) |
Jul 19, 2022 | 25.54 | 25.78 | 25.42 | 25.78 | 380,456 | +0.42(+1.67%) |
Jul 18, 2022 | 25.63 | 25.95 | 25.23 | 25.35 | 328,718 | -0.38(-1.47%) |
Jul 15, 2022 | 25.79 | 26.08 | 25.45 | 25.73 | 507,055 | +0.43(+1.71%) |
Jul 14, 2022 | 24.42 | 25.32 | 24.42 | 25.30 | 354,786 | +0.40(+1.59%) |
Jul 13, 2022 | 24.95 | 25.02 | 24.81 | 24.90 | 287,792 | -0.13(-0.52%) |
Jul 12, 2022 | 25.31 | 25.56 | 24.80 | 25.03 | 357,418 | -0.28(-1.09%) |
Jul 11, 2022 | 25.22 | 25.43 | 25.07 | 25.31 | 318,882 | +0.09(+0.37%) |
Jul 08, 2022 | 25.18 | 25.27 | 24.91 | 25.21 | 312,244 | +0.18(+0.74%) |
Jul 07, 2022 | 25.11 | 25.19 | 24.86 | 25.03 | 260,783 | +0.13(+0.52%) |
Jul 06, 2022 | 25.10 | 25.26 | 24.81 | 24.90 | 601,560 | -0.19(-0.77%) |
Jul 05, 2022 | 24.77 | 25.13 | 24.59 | 25.09 | 555,892 | -0.01(-0.04%) |
Jul 01, 2022 | 24.36 | 25.18 | 24.36 | 25.10 | 323,547 | +0.60(+2.44%) |
Jun 30, 2022 | 24.50 | 24.81 | 24.25 | 24.50 | 476,766 | -0.10(-0.41%) |
Jun 29, 2022 | 24.36 | 24.63 | 24.36 | 24.60 | 407,466 | -0.04(-0.18%) |
Jun 28, 2022 | 24.89 | 25.07 | 24.57 | 24.65 | 403,597 | -0.07(-0.29%) |
Jun 27, 2022 | 24.78 | 24.98 | 24.58 | 24.72 | 291,941 | +0.09(+0.37%) |
Jun 24, 2022 | 24.39 | 24.80 | 24.36 | 24.63 | 775,298 | +0.39(+1.61%) |
Jun 23, 2022 | 23.57 | 24.34 | 23.57 | 24.24 | 455,631 | +0.53(+2.23%) |
Jun 22, 2022 | 23.37 | 24.05 | 23.28 | 23.71 | 438,587 | +0.21(+0.89%) |
Jun 21, 2022 | 23.48 | 24.03 | 23.47 | 23.50 | 574,651 | +0.10(+0.43%) |
Jun 17, 2022 | 23.34 | 23.88 | 23.27 | 23.40 | 1,130,126 | +0.31(+1.34%) |
Jun 16, 2022 | 22.97 | 23.14 | 22.69 | 23.09 | 505,854 | -0.20(-0.86%) |
Jun 15, 2022 | 22.58 | 23.74 | 22.45 | 23.29 | 659,719 | +0.86(+3.81%) |
Jun 14, 2022 | 22.84 | 23.00 | 22.06 | 22.44 | 971,177 | -0.49(-2.14%) |
Jun 13, 2022 | 23.77 | 23.90 | 22.83 | 22.93 | 568,459 | -1.34(-5.51%) |
Jun 10, 2022 | 24.27 | 24.40 | 23.90 | 24.27 | 485,136 | -0.14(-0.56%) |
Jun 09, 2022 | 24.83 | 24.88 | 24.32 | 24.40 | 663,033 | -0.45(-1.79%) |
Jun 08, 2022 | 25.04 | 25.08 | 24.66 | 24.85 | 392,846 | -0.43(-1.69%) |
Jun 07, 2022 | 25.00 | 25.31 | 24.87 | 25.28 | 573,962 | +0.23(+0.91%) |
Jun 06, 2022 | 25.27 | 25.41 | 24.93 | 25.05 | 492,475 | +0.06(+0.25%) |
Jun 03, 2022 | 25.09 | 25.25 | 24.89 | 24.99 | 238,229 | -0.27(-1.08%) |
Jun 02, 2022 | 25.03 | 25.28 | 24.60 | 25.26 | 280,702 | +0.28(+1.13%) |
Jun 01, 2022 | 25.00 | 25.19 | 24.60 | 24.98 | 428,446 | -0.12(-0.47%) |
May 31, 2022 | 25.05 | 25.22 | 24.80 | 25.09 | 662,411 | -0.02(-0.07%) |
May 27, 2022 | 24.92 | 25.26 | 24.73 | 25.11 | 376,878 | +0.46(+1.88%) |
May 26, 2022 | 24.85 | 24.90 | 24.64 | 24.65 | 401,686 | +0.00(+0.00%) |
May 25, 2022 | 24.33 | 24.76 | 24.32 | 24.65 | 329,983 | +0.34(+1.38%) |
May 24, 2022 | 23.83 | 24.38 | 23.55 | 24.31 | 580,539 | +0.36(+1.48%) |
May 23, 2022 | 24.17 | 24.17 | 23.72 | 23.96 | 428,976 | -0.07(-0.30%) |
May 20, 2022 | 24.12 | 24.17 | 23.63 | 24.03 | 322,831 | +0.22(+0.92%) |
May 19, 2022 | 23.85 | 24.15 | 23.66 | 23.81 | 470,027 | -0.29(-1.21%) |
May 18, 2022 | 24.52 | 24.58 | 23.99 | 24.10 | 571,361 | -0.66(-2.68%) |
May 17, 2022 | 24.52 | 24.79 | 24.26 | 24.77 | 353,567 | +0.46(+1.91%) |
May 16, 2022 | 24.04 | 24.38 | 23.89 | 24.30 | 360,281 | +0.17(+0.72%) |
May 13, 2022 | 23.79 | 24.21 | 23.57 | 24.13 | 659,794 | +0.53(+2.24%) |
May 12, 2022 | 23.06 | 23.66 | 22.86 | 23.60 | 574,034 | +0.59(+2.57%) |
May 11, 2022 | 23.18 | 23.55 | 22.85 | 23.01 | 405,709 | -0.07(-0.32%) |
May 10, 2022 | 23.58 | 23.76 | 22.87 | 23.08 | 739,329 | -0.34(-1.44%) |
May 09, 2022 | 23.94 | 24.07 | 23.37 | 23.42 | 529,666 | -0.74(-3.05%) |
May 06, 2022 | 24.36 | 24.48 | 23.83 | 24.16 | 362,676 | -0.38(-1.56%) |
May 05, 2022 | 24.87 | 25.07 | 24.35 | 24.54 | 354,724 | -0.55(-2.18%) |
May 04, 2022 | 24.52 | 25.13 | 24.49 | 25.09 | 357,363 | +0.46(+1.89%) |
May 03, 2022 | 24.13 | 24.78 | 24.08 | 24.62 | 615,546 | +0.46(+1.92%) |