Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.44 | 26.58 | 25.88 | 26.06 | 110,497 | +0.01(+0.03%) |
Jul 28, 2022 | 25.72 | 26.11 | 25.24 | 26.05 | 85,010 | +0.56(+2.19%) |
Jul 27, 2022 | 25.07 | 25.69 | 24.95 | 25.49 | 53,239 | +0.57(+2.31%) |
Jul 26, 2022 | 24.95 | 25.41 | 24.70 | 24.91 | 53,349 | +0.15(+0.62%) |
Jul 25, 2022 | 24.25 | 24.84 | 24.01 | 24.76 | 32,428 | +0.84(+3.51%) |
Jul 22, 2022 | 24.34 | 24.75 | 23.82 | 23.92 | 33,740 | -0.34(-1.41%) |
Jul 21, 2022 | 24.14 | 24.37 | 23.15 | 24.26 | 129,169 | -0.29(-1.19%) |
Jul 20, 2022 | 24.43 | 24.68 | 24.04 | 24.55 | 36,741 | +0.03(+0.10%) |
Jul 19, 2022 | 23.99 | 24.56 | 23.96 | 24.53 | 71,077 | +0.72(+3.04%) |
Jul 18, 2022 | 23.40 | 24.09 | 23.35 | 23.81 | 77,385 | +0.66(+2.87%) |
Jul 15, 2022 | 22.84 | 23.24 | 22.63 | 23.14 | 41,324 | +0.71(+3.15%) |
Jul 14, 2022 | 22.18 | 22.46 | 21.55 | 22.44 | 46,464 | -0.36(-1.57%) |
Jul 13, 2022 | 22.41 | 22.93 | 22.36 | 22.79 | 44,137 | +0.26(+1.13%) |
Jul 12, 2022 | 22.58 | 22.92 | 22.21 | 22.54 | 69,830 | -0.49(-2.14%) |
Jul 11, 2022 | 22.78 | 23.11 | 22.43 | 23.03 | 38,759 | +0.01(+0.04%) |
Jul 08, 2022 | 22.96 | 23.32 | 22.68 | 23.02 | 49,856 | +0.13(+0.56%) |
Jul 07, 2022 | 22.10 | 23.07 | 22.10 | 22.90 | 86,396 | +1.12(+5.16%) |
Jul 06, 2022 | 22.20 | 22.20 | 20.76 | 21.77 | 106,849 | -0.43(-1.92%) |
Jul 05, 2022 | 22.48 | 22.48 | 21.38 | 22.20 | 134,212 | -0.76(-3.30%) |
Jul 01, 2022 | 22.75 | 23.05 | 22.15 | 22.95 | 83,406 | +0.37(+1.66%) |
Jun 30, 2022 | 22.31 | 22.87 | 22.16 | 22.58 | 155,294 | -0.15(-0.67%) |
Jun 29, 2022 | 23.48 | 23.61 | 22.58 | 22.73 | 82,170 | -0.54(-2.34%) |
Jun 28, 2022 | 23.26 | 23.85 | 22.92 | 23.28 | 68,597 | +0.49(+2.17%) |
Jun 27, 2022 | 22.72 | 23.06 | 22.47 | 22.78 | 116,852 | +0.36(+1.59%) |
Jun 24, 2022 | 22.00 | 22.56 | 21.76 | 22.43 | 49,982 | +0.83(+3.82%) |
Jun 23, 2022 | 22.33 | 22.33 | 21.01 | 21.60 | 157,271 | -0.57(-2.57%) |
Jun 22, 2022 | 22.52 | 22.65 | 22.00 | 22.17 | 139,918 | -1.15(-4.93%) |
Jun 21, 2022 | 22.63 | 23.59 | 22.63 | 23.32 | 115,283 | +1.24(+5.63%) |
Jun 17, 2022 | 22.70 | 23.07 | 21.59 | 22.08 | 176,248 | -0.66(-2.89%) |
Jun 16, 2022 | 23.63 | 23.69 | 22.65 | 22.74 | 213,679 | -1.48(-6.13%) |
Jun 15, 2022 | 24.94 | 25.23 | 23.96 | 24.22 | 162,748 | -0.46(-1.88%) |
Jun 14, 2022 | 25.59 | 26.09 | 24.47 | 24.69 | 109,901 | -0.63(-2.50%) |
Jun 13, 2022 | 26.19 | 26.19 | 25.15 | 25.32 | 113,411 | -1.89(-6.95%) |
Jun 10, 2022 | 27.94 | 27.98 | 26.85 | 27.21 | 63,190 | -0.95(-3.39%) |
Jun 09, 2022 | 28.09 | 28.39 | 27.98 | 28.16 | 36,648 | -0.12(-0.42%) |
Jun 08, 2022 | 28.92 | 28.92 | 28.04 | 28.28 | 88,331 | -0.58(-2.02%) |
Jun 07, 2022 | 28.09 | 28.87 | 27.95 | 28.86 | 81,087 | +0.72(+2.55%) |
Jun 06, 2022 | 28.23 | 28.25 | 28.01 | 28.14 | 43,136 | +0.14(+0.49%) |
Jun 03, 2022 | 27.94 | 28.21 | 27.78 | 28.01 | 54,307 | -0.06(-0.22%) |
Jun 02, 2022 | 27.91 | 28.25 | 27.43 | 28.07 | 53,227 | +0.12(+0.42%) |
Jun 01, 2022 | 27.21 | 28.05 | 27.01 | 27.95 | 80,114 | +0.75(+2.76%) |
May 31, 2022 | 27.43 | 27.59 | 26.92 | 27.20 | 91,648 | -0.01(-0.03%) |
May 27, 2022 | 26.79 | 27.38 | 26.27 | 27.21 | 80,434 | +0.57(+2.15%) |
May 26, 2022 | 26.74 | 26.99 | 26.52 | 26.63 | 50,670 | +0.18(+0.67%) |
May 25, 2022 | 25.74 | 26.57 | 25.70 | 26.46 | 71,925 | +0.92(+3.60%) |
May 24, 2022 | 25.62 | 25.64 | 25.02 | 25.54 | 62,069 | -0.13(-0.49%) |
May 23, 2022 | 25.73 | 25.98 | 25.39 | 25.66 | 65,817 | +0.29(+1.13%) |
May 20, 2022 | 25.15 | 25.61 | 24.80 | 25.38 | 64,154 | +0.23(+0.91%) |
May 19, 2022 | 25.06 | 25.50 | 24.75 | 25.15 | 50,422 | -0.16(-0.63%) |
May 18, 2022 | 25.99 | 26.21 | 25.04 | 25.31 | 75,306 | -0.70(-2.67%) |
May 17, 2022 | 25.87 | 26.17 | 25.63 | 26.00 | 64,246 | +0.61(+2.41%) |
May 16, 2022 | 25.05 | 25.67 | 25.05 | 25.39 | 45,765 | +0.39(+1.57%) |
May 13, 2022 | 24.14 | 25.11 | 24.14 | 25.00 | 48,028 | +1.17(+4.92%) |
May 12, 2022 | 23.76 | 24.27 | 23.27 | 23.83 | 85,543 | -0.15(-0.63%) |
May 11, 2022 | 24.63 | 25.36 | 23.87 | 23.98 | 69,984 | -0.31(-1.28%) |
May 10, 2022 | 24.90 | 24.94 | 23.60 | 24.29 | 118,287 | -0.11(-0.45%) |
May 09, 2022 | 25.79 | 25.79 | 24.35 | 24.40 | 106,590 | -1.73(-6.63%) |
May 06, 2022 | 25.96 | 26.21 | 25.25 | 26.13 | 134,038 | +0.30(+1.17%) |
May 05, 2022 | 26.72 | 26.75 | 25.34 | 25.83 | 76,593 | -0.85(-3.17%) |
May 04, 2022 | 25.94 | 26.67 | 25.48 | 26.67 | 70,006 | +1.17(+4.60%) |
May 03, 2022 | 24.86 | 25.60 | 24.86 | 25.50 | 56,070 | +0.79(+3.19%) |