Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.43 | 25.43 | 25.33 | 25.37 | 5,779 | -0.09(-0.37%) |
Jul 28, 2022 | 25.53 | 25.53 | 25.36 | 25.46 | 10,708 | +0.06(+0.24%) |
Jul 27, 2022 | 25.32 | 25.40 | 25.29 | 25.40 | 6,039 | +0.11(+0.43%) |
Jul 26, 2022 | 25.29 | 25.34 | 25.28 | 25.30 | 2,671 | -0.07(-0.27%) |
Jul 25, 2022 | 25.47 | 25.47 | 25.34 | 25.36 | 2,920 | -0.02(-0.10%) |
Jul 22, 2022 | 25.47 | 25.47 | 25.37 | 25.39 | 3,384 | +0.09(+0.34%) |
Jul 21, 2022 | 25.33 | 25.33 | 25.30 | 25.30 | 677 | -0.03(-0.12%) |
Jul 20, 2022 | 25.45 | 25.45 | 25.33 | 25.33 | 1,795 | -0.14(-0.55%) |
Jul 19, 2022 | 25.47 | 25.47 | 25.47 | 25.47 | 861 | +0.12(+0.49%) |
Jul 18, 2022 | 25.39 | 25.46 | 25.35 | 25.35 | 1,224 | -0.06(-0.25%) |
Jul 15, 2022 | 25.27 | 25.44 | 25.27 | 25.41 | 3,217 | +0.11(+0.44%) |
Jul 14, 2022 | 25.32 | 25.32 | 25.30 | 25.30 | 5,160 | -0.22(-0.88%) |
Jul 13, 2022 | 25.34 | 25.54 | 25.34 | 25.53 | 1,808 | +0.13(+0.52%) |
Jul 12, 2022 | 25.48 | 25.48 | 25.39 | 25.39 | 1,534 | -0.12(-0.47%) |
Jul 11, 2022 | 25.50 | 25.57 | 25.43 | 25.51 | 6,280 | -0.06(-0.23%) |
Jul 08, 2022 | 25.51 | 25.65 | 25.50 | 25.57 | 1,389 | -0.08(-0.32%) |
Jul 07, 2022 | 25.58 | 25.66 | 25.48 | 25.65 | 2,834 | +0.22(+0.86%) |
Jul 06, 2022 | 25.59 | 25.59 | 25.42 | 25.44 | 2,185 | -0.06(-0.25%) |
Jul 05, 2022 | 25.56 | 25.56 | 25.44 | 25.50 | 1,712 | -0.05(-0.20%) |
Jul 01, 2022 | 25.57 | 25.57 | 25.55 | 25.55 | 1,380 | +0.04(+0.17%) |
Jun 30, 2022 | 25.52 | 25.58 | 25.48 | 25.51 | 1,956 | -0.02(-0.07%) |
Jun 29, 2022 | 25.55 | 25.55 | 25.47 | 25.52 | 2,943 | +0.09(+0.35%) |
Jun 28, 2022 | 25.42 | 25.44 | 25.42 | 25.44 | 760 | -0.11(-0.44%) |
Jun 27, 2022 | 25.50 | 25.61 | 25.50 | 25.55 | 2,730 | -0.10(-0.39%) |
Jun 24, 2022 | 25.58 | 25.66 | 25.58 | 25.65 | 1,130 | +0.09(+0.35%) |
Jun 23, 2022 | 25.45 | 25.57 | 25.45 | 25.56 | 4,313 | +0.11(+0.43%) |
Jun 22, 2022 | 25.57 | 25.57 | 25.44 | 25.45 | 5,851 | -0.09(-0.36%) |
Jun 21, 2022 | 25.56 | 25.58 | 25.54 | 25.54 | 6,294 | +0.07(+0.27%) |
Jun 17, 2022 | 25.39 | 25.48 | 25.38 | 25.47 | 2,005 | -0.12(-0.46%) |
Jun 16, 2022 | 25.47 | 25.59 | 25.45 | 25.59 | 3,713 | +0.03(+0.11%) |
Jun 15, 2022 | 25.37 | 25.68 | 25.36 | 25.56 | 14,144 | +0.21(+0.81%) |
Jun 14, 2022 | 25.29 | 25.37 | 25.25 | 25.36 | 5,022 | +0.21(+0.84%) |
Jun 13, 2022 | 25.29 | 25.31 | 25.05 | 25.15 | 8,809 | -0.31(-1.24%) |
Jun 10, 2022 | 25.36 | 25.47 | 25.36 | 25.46 | 2,979 | +0.03(+0.11%) |
Jun 09, 2022 | 25.53 | 25.53 | 25.34 | 25.43 | 3,229 | -0.12(-0.47%) |
Jun 08, 2022 | 25.48 | 25.56 | 25.48 | 25.55 | 4,152 | -0.10(-0.40%) |
Jun 07, 2022 | 25.61 | 25.66 | 25.61 | 25.66 | 928 | +0.04(+0.16%) |
Jun 06, 2022 | 25.63 | 25.63 | 25.51 | 25.62 | 2,755 | -0.07(-0.26%) |
Jun 03, 2022 | 25.72 | 25.72 | 25.68 | 25.68 | 1,502 | -0.01(-0.04%) |
Jun 02, 2022 | 25.63 | 25.76 | 25.51 | 25.69 | 5,221 | +0.21(+0.82%) |
Jun 01, 2022 | 25.71 | 25.71 | 25.38 | 25.48 | 3,102 | -0.20(-0.79%) |
May 31, 2022 | 25.54 | 25.71 | 25.54 | 25.69 | 2,712 | +0.23(+0.92%) |
May 27, 2022 | 25.42 | 25.45 | 25.38 | 25.45 | 1,422 | +0.25(+0.98%) |
May 26, 2022 | 25.29 | 25.34 | 25.18 | 25.21 | 7,126 | -0.24(-0.96%) |
May 25, 2022 | 25.56 | 25.56 | 25.38 | 25.45 | 3,077 | -0.15(-0.60%) |
May 24, 2022 | 25.60 | 25.61 | 25.49 | 25.60 | 1,745 | -0.11(-0.41%) |
May 23, 2022 | 25.71 | 25.72 | 25.62 | 25.71 | 6,593 | +0.23(+0.92%) |
May 20, 2022 | 25.50 | 25.52 | 25.41 | 25.47 | 4,521 | +0.01(+0.03%) |
May 19, 2022 | 25.30 | 25.48 | 25.30 | 25.46 | 15,270 | +0.40(+1.61%) |
May 18, 2022 | 25.34 | 25.34 | 25.04 | 25.06 | 5,767 | -0.34(-1.35%) |
May 17, 2022 | 25.28 | 25.42 | 25.28 | 25.40 | 7,711 | +0.28(+1.10%) |
May 16, 2022 | 25.05 | 25.21 | 25.05 | 25.13 | 3,956 | -0.03(-0.12%) |
May 13, 2022 | 25.04 | 25.16 | 25.04 | 25.16 | 6,227 | +0.15(+0.61%) |
May 12, 2022 | 25.20 | 25.20 | 24.97 | 25.00 | 8,393 | -0.31(-1.22%) |
May 11, 2022 | 25.34 | 25.39 | 25.26 | 25.31 | 3,176 | -0.07(-0.28%) |
May 10, 2022 | 25.31 | 25.39 | 25.29 | 25.38 | 6,393 | +0.16(+0.63%) |
May 09, 2022 | 25.25 | 25.34 | 25.21 | 25.22 | 17,033 | -0.21(-0.83%) |
May 06, 2022 | 25.44 | 25.47 | 25.40 | 25.43 | 3,900 | -0.03(-0.13%) |
May 05, 2022 | 25.55 | 25.55 | 25.44 | 25.47 | 5,846 | -0.29(-1.14%) |
May 04, 2022 | 25.72 | 25.76 | 25.55 | 25.76 | 5,061 | -0.08(-0.30%) |
May 03, 2022 | 25.63 | 25.87 | 25.61 | 25.84 | 7,633 | +0.26(+1.00%) |