Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.41 | 26.62 | 26.39 | 26.53 | 33,128 | +0.14(+0.54%) |
Jul 28, 2022 | 25.86 | 26.41 | 25.83 | 26.39 | 43,145 | +0.80(+3.11%) |
Jul 27, 2022 | 25.48 | 25.64 | 25.31 | 25.59 | 34,419 | +0.17(+0.67%) |
Jul 26, 2022 | 25.35 | 25.48 | 25.35 | 25.42 | 14,527 | +0.02(+0.07%) |
Jul 25, 2022 | 25.24 | 25.52 | 25.24 | 25.40 | 14,624 | +0.10(+0.41%) |
Jul 22, 2022 | 25.25 | 25.44 | 25.17 | 25.30 | 34,981 | +0.16(+0.64%) |
Jul 21, 2022 | 24.85 | 25.16 | 24.78 | 25.14 | 35,212 | +0.12(+0.49%) |
Jul 20, 2022 | 25.03 | 25.26 | 24.87 | 25.01 | 58,782 | +0.04(+0.15%) |
Jul 19, 2022 | 24.62 | 25.00 | 24.55 | 24.98 | 26,091 | +0.58(+2.37%) |
Jul 18, 2022 | 24.68 | 24.68 | 24.32 | 24.40 | 18,385 | -0.07(-0.28%) |
Jul 15, 2022 | 24.31 | 24.56 | 24.20 | 24.46 | 83,393 | +0.42(+1.74%) |
Jul 14, 2022 | 23.91 | 24.12 | 23.91 | 24.05 | 26,372 | -0.26(-1.06%) |
Jul 13, 2022 | 24.15 | 24.44 | 24.01 | 24.30 | 84,658 | -0.14(-0.58%) |
Jul 12, 2022 | 24.41 | 24.62 | 24.27 | 24.44 | 355,942 | -0.07(-0.27%) |
Jul 11, 2022 | 24.64 | 24.64 | 24.39 | 24.51 | 353,445 | -0.09(-0.35%) |
Jul 08, 2022 | 24.62 | 24.76 | 24.52 | 24.60 | 242,108 | -0.12(-0.50%) |
Jul 07, 2022 | 24.80 | 24.95 | 24.67 | 24.72 | 42,097 | +0.04(+0.15%) |
Jul 06, 2022 | 24.73 | 24.95 | 24.62 | 24.68 | 88,206 | -0.03(-0.11%) |
Jul 05, 2022 | 24.54 | 24.71 | 24.15 | 24.71 | 155,156 | -0.09(-0.34%) |
Jul 01, 2022 | 24.33 | 24.80 | 24.33 | 24.80 | 95,284 | +0.42(+1.71%) |
Jun 30, 2022 | 24.32 | 24.71 | 24.09 | 24.38 | 94,083 | -0.11(-0.46%) |
Jun 29, 2022 | 24.61 | 24.61 | 24.30 | 24.49 | 149,567 | -0.19(-0.77%) |
Jun 28, 2022 | 25.22 | 25.27 | 24.66 | 24.68 | 41,697 | -0.17(-0.69%) |
Jun 27, 2022 | 24.87 | 25.10 | 24.74 | 24.85 | 51,416 | +0.01(+0.04%) |
Jun 24, 2022 | 24.44 | 24.87 | 24.44 | 24.84 | 21,027 | +0.54(+2.22%) |
Jun 23, 2022 | 23.98 | 24.36 | 23.98 | 24.30 | 91,807 | +0.41(+1.69%) |
Jun 22, 2022 | 23.44 | 24.15 | 23.44 | 23.90 | 65,108 | +0.23(+0.96%) |
Jun 21, 2022 | 23.73 | 23.97 | 23.65 | 23.67 | 102,511 | +0.22(+0.92%) |
Jun 17, 2022 | 23.37 | 23.80 | 23.28 | 23.46 | 63,362 | +0.13(+0.57%) |
Jun 16, 2022 | 23.33 | 23.55 | 23.24 | 23.32 | 53,491 | -0.56(-2.33%) |
Jun 15, 2022 | 23.52 | 24.20 | 23.46 | 23.88 | 48,439 | +0.61(+2.63%) |
Jun 14, 2022 | 23.45 | 23.52 | 23.07 | 23.27 | 244,321 | -0.08(-0.36%) |
Jun 13, 2022 | 24.03 | 24.03 | 23.27 | 23.35 | 154,716 | -1.27(-5.16%) |
Jun 10, 2022 | 24.81 | 24.84 | 24.55 | 24.62 | 173,578 | -0.46(-1.84%) |
Jun 09, 2022 | 25.60 | 25.70 | 25.09 | 25.09 | 31,105 | -0.59(-2.31%) |
Jun 08, 2022 | 26.13 | 26.20 | 25.61 | 25.68 | 94,794 | -0.67(-2.54%) |
Jun 07, 2022 | 25.84 | 26.38 | 25.75 | 26.35 | 61,245 | +0.41(+1.60%) |
Jun 06, 2022 | 26.29 | 26.29 | 25.90 | 25.93 | 45,495 | -0.15(-0.58%) |
Jun 03, 2022 | 26.24 | 26.36 | 26.01 | 26.08 | 39,289 | -0.36(-1.35%) |
Jun 02, 2022 | 26.14 | 26.46 | 25.84 | 26.44 | 47,511 | +0.27(+1.04%) |
Jun 01, 2022 | 26.43 | 26.43 | 25.79 | 26.17 | 52,272 | -0.14(-0.54%) |
May 31, 2022 | 26.23 | 26.47 | 26.17 | 26.31 | 75,712 | -0.25(-0.96%) |
May 27, 2022 | 26.02 | 26.59 | 26.02 | 26.56 | 60,445 | +0.64(+2.47%) |
May 26, 2022 | 25.93 | 26.10 | 25.89 | 25.92 | 388,518 | +0.13(+0.51%) |
May 25, 2022 | 25.48 | 25.89 | 25.48 | 25.79 | 83,362 | +0.22(+0.85%) |
May 24, 2022 | 25.22 | 25.61 | 24.89 | 25.58 | 269,021 | +0.18(+0.70%) |
May 23, 2022 | 25.45 | 25.49 | 25.03 | 25.40 | 58,295 | +0.22(+0.86%) |
May 20, 2022 | 25.41 | 25.41 | 24.78 | 25.18 | 123,680 | +0.07(+0.26%) |
May 19, 2022 | 25.17 | 25.41 | 25.07 | 25.11 | 98,182 | -0.24(-0.93%) |
May 18, 2022 | 26.05 | 26.08 | 25.26 | 25.35 | 86,068 | -0.80(-3.06%) |
May 17, 2022 | 26.12 | 26.16 | 25.81 | 26.15 | 118,016 | +0.31(+1.20%) |
May 16, 2022 | 25.85 | 26.02 | 25.81 | 25.84 | 79,022 | -0.11(-0.44%) |
May 13, 2022 | 25.37 | 25.96 | 25.37 | 25.95 | 171,088 | +0.64(+2.53%) |
May 12, 2022 | 25.09 | 25.32 | 24.93 | 25.31 | 180,920 | +0.17(+0.67%) |
May 11, 2022 | 25.22 | 25.74 | 25.09 | 25.14 | 242,071 | -0.06(-0.22%) |
May 10, 2022 | 26.01 | 26.03 | 25.03 | 25.20 | 145,582 | -0.42(-1.65%) |
May 09, 2022 | 26.49 | 26.49 | 25.53 | 25.62 | 183,977 | -1.18(-4.39%) |
May 06, 2022 | 27.01 | 27.03 | 26.55 | 26.80 | 97,427 | -0.39(-1.42%) |
May 05, 2022 | 27.84 | 27.89 | 27.00 | 27.19 | 163,894 | -0.73(-2.60%) |
May 04, 2022 | 27.71 | 27.97 | 27.17 | 27.91 | 347,759 | +0.27(+0.99%) |
May 03, 2022 | 27.42 | 27.81 | 27.27 | 27.64 | 177,975 | +0.31(+1.14%) |