Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.43 | 26.56 | 25.87 | 26.04 | 110,554 | +0.01(+0.03%) |
Jul 28, 2022 | 25.71 | 26.09 | 25.23 | 26.03 | 85,054 | +0.56(+2.19%) |
Jul 27, 2022 | 25.06 | 25.68 | 24.94 | 25.48 | 53,266 | +0.57(+2.31%) |
Jul 26, 2022 | 24.94 | 25.40 | 24.69 | 24.90 | 53,377 | +0.15(+0.62%) |
Jul 25, 2022 | 24.24 | 24.82 | 23.99 | 24.75 | 32,445 | +0.84(+3.51%) |
Jul 22, 2022 | 24.33 | 24.74 | 23.81 | 23.91 | 33,758 | -0.34(-1.41%) |
Jul 21, 2022 | 24.13 | 24.35 | 23.14 | 24.25 | 129,236 | -0.29(-1.19%) |
Jul 20, 2022 | 24.41 | 24.67 | 24.03 | 24.54 | 36,760 | +0.03(+0.10%) |
Jul 19, 2022 | 23.98 | 24.55 | 23.95 | 24.52 | 71,113 | +0.72(+3.04%) |
Jul 18, 2022 | 23.39 | 24.07 | 23.34 | 23.79 | 77,425 | +0.66(+2.87%) |
Jul 15, 2022 | 22.82 | 23.22 | 22.62 | 23.13 | 41,346 | +0.71(+3.15%) |
Jul 14, 2022 | 22.17 | 22.45 | 21.54 | 22.42 | 46,488 | -0.36(-1.57%) |
Jul 13, 2022 | 22.40 | 22.92 | 22.35 | 22.78 | 44,160 | +0.26(+1.13%) |
Jul 12, 2022 | 22.57 | 22.91 | 22.20 | 22.53 | 69,866 | -0.49(-2.14%) |
Jul 11, 2022 | 22.76 | 23.10 | 22.42 | 23.02 | 38,779 | +0.01(+0.04%) |
Jul 08, 2022 | 22.95 | 23.31 | 22.67 | 23.01 | 49,882 | +0.13(+0.56%) |
Jul 07, 2022 | 22.09 | 23.05 | 22.09 | 22.88 | 86,441 | +1.12(+5.16%) |
Jul 06, 2022 | 22.19 | 22.19 | 20.75 | 21.76 | 106,903 | -0.43(-1.92%) |
Jul 05, 2022 | 22.47 | 22.47 | 21.37 | 22.19 | 134,280 | -0.76(-3.30%) |
Jul 01, 2022 | 22.74 | 23.04 | 22.14 | 22.94 | 83,449 | +0.37(+1.66%) |
Jun 30, 2022 | 22.30 | 22.86 | 22.14 | 22.57 | 155,373 | -0.15(-0.67%) |
Jun 29, 2022 | 23.47 | 23.60 | 22.56 | 22.72 | 82,212 | -0.54(-2.34%) |
Jun 28, 2022 | 23.25 | 23.84 | 22.91 | 23.27 | 68,632 | +0.49(+2.17%) |
Jun 27, 2022 | 22.71 | 23.05 | 22.45 | 22.77 | 116,912 | +0.36(+1.59%) |
Jun 24, 2022 | 21.99 | 22.55 | 21.74 | 22.42 | 50,008 | +0.82(+3.82%) |
Jun 23, 2022 | 22.32 | 22.32 | 21.00 | 21.59 | 157,351 | -0.57(-2.57%) |
Jun 22, 2022 | 22.51 | 22.64 | 21.99 | 22.16 | 139,990 | -1.15(-4.93%) |
Jun 21, 2022 | 22.62 | 23.58 | 22.62 | 23.31 | 115,342 | +1.24(+5.63%) |
Jun 17, 2022 | 22.69 | 23.05 | 21.58 | 22.07 | 176,339 | -0.66(-2.89%) |
Jun 16, 2022 | 23.62 | 23.68 | 22.64 | 22.73 | 213,789 | -1.48(-6.13%) |
Jun 15, 2022 | 24.93 | 25.21 | 23.95 | 24.21 | 162,831 | -0.46(-1.88%) |
Jun 14, 2022 | 25.58 | 26.07 | 24.45 | 24.67 | 109,957 | -0.63(-2.50%) |
Jun 13, 2022 | 26.17 | 26.17 | 25.14 | 25.31 | 113,469 | -1.89(-6.95%) |
Jun 10, 2022 | 27.93 | 27.97 | 26.84 | 27.19 | 63,223 | -0.95(-3.39%) |
Jun 09, 2022 | 28.07 | 28.37 | 27.96 | 28.15 | 36,667 | -0.12(-0.42%) |
Jun 08, 2022 | 28.91 | 28.91 | 28.02 | 28.27 | 88,376 | -0.58(-2.02%) |
Jun 07, 2022 | 28.08 | 28.86 | 27.94 | 28.85 | 81,129 | +0.72(+2.55%) |
Jun 06, 2022 | 28.21 | 28.23 | 28.00 | 28.13 | 43,158 | +0.14(+0.49%) |
Jun 03, 2022 | 27.93 | 28.20 | 27.77 | 27.99 | 54,334 | -0.06(-0.22%) |
Jun 02, 2022 | 27.89 | 28.24 | 27.41 | 28.05 | 53,254 | +0.12(+0.42%) |
Jun 01, 2022 | 27.19 | 28.04 | 27.00 | 27.94 | 80,155 | +0.75(+2.76%) |
May 31, 2022 | 27.41 | 27.57 | 26.91 | 27.19 | 91,695 | -0.01(-0.03%) |
May 27, 2022 | 26.78 | 27.36 | 26.26 | 27.19 | 80,476 | +0.57(+2.15%) |
May 26, 2022 | 26.73 | 26.98 | 26.50 | 26.62 | 50,696 | +0.18(+0.67%) |
May 25, 2022 | 25.73 | 26.55 | 25.68 | 26.44 | 71,962 | +0.92(+3.60%) |
May 24, 2022 | 25.61 | 25.63 | 25.01 | 25.52 | 62,101 | -0.13(-0.49%) |
May 23, 2022 | 25.72 | 25.96 | 25.38 | 25.65 | 65,851 | +0.29(+1.13%) |
May 20, 2022 | 25.14 | 25.59 | 24.79 | 25.36 | 64,187 | +0.23(+0.91%) |
May 19, 2022 | 25.04 | 25.49 | 24.73 | 25.14 | 50,448 | -0.16(-0.63%) |
May 18, 2022 | 25.97 | 26.20 | 25.03 | 25.30 | 75,345 | -0.69(-2.67%) |
May 17, 2022 | 25.86 | 26.16 | 25.61 | 25.99 | 64,278 | +0.61(+2.41%) |
May 16, 2022 | 25.04 | 25.65 | 25.04 | 25.38 | 45,789 | +0.39(+1.57%) |
May 13, 2022 | 24.12 | 25.09 | 24.12 | 24.99 | 48,053 | +1.17(+4.92%) |
May 12, 2022 | 23.75 | 24.26 | 23.25 | 23.81 | 85,586 | -0.15(-0.63%) |
May 11, 2022 | 24.62 | 25.35 | 23.86 | 23.96 | 70,020 | -0.31(-1.28%) |
May 10, 2022 | 24.89 | 24.93 | 23.59 | 24.27 | 118,348 | -0.11(-0.45%) |
May 09, 2022 | 25.78 | 25.78 | 24.34 | 24.38 | 106,645 | -1.73(-6.63%) |
May 06, 2022 | 25.95 | 26.20 | 25.24 | 26.12 | 134,107 | +0.30(+1.17%) |
May 05, 2022 | 26.71 | 26.74 | 25.33 | 25.81 | 76,632 | -0.85(-3.17%) |
May 04, 2022 | 25.92 | 26.66 | 25.47 | 26.66 | 70,042 | +1.17(+4.60%) |
May 03, 2022 | 24.85 | 25.59 | 24.85 | 25.49 | 56,099 | +0.79(+3.19%) |