Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.36 | 26.83 | 26.36 | 26.78 | 47,769 | +0.42(+1.57%) |
Jul 28, 2022 | 26.45 | 26.45 | 26.20 | 26.37 | 90,387 | -0.19(-0.71%) |
Jul 27, 2022 | 26.18 | 26.67 | 26.16 | 26.55 | 25,038 | +0.55(+2.10%) |
Jul 26, 2022 | 26.28 | 26.49 | 25.95 | 26.01 | 45,618 | -0.44(-1.67%) |
Jul 25, 2022 | 26.26 | 26.53 | 26.26 | 26.45 | 38,995 | +0.41(+1.57%) |
Jul 22, 2022 | 26.19 | 26.24 | 25.89 | 26.04 | 44,608 | -0.19(-0.74%) |
Jul 21, 2022 | 26.04 | 26.24 | 25.90 | 26.23 | 58,749 | +0.07(+0.26%) |
Jul 20, 2022 | 25.96 | 26.23 | 25.86 | 26.17 | 23,906 | +0.08(+0.33%) |
Jul 19, 2022 | 25.57 | 26.17 | 25.57 | 26.08 | 26,103 | +0.83(+3.29%) |
Jul 18, 2022 | 25.44 | 25.76 | 25.16 | 25.25 | 23,755 | +0.16(+0.64%) |
Jul 15, 2022 | 24.35 | 25.20 | 24.28 | 25.09 | 65,229 | +1.10(+4.59%) |
Jul 14, 2022 | 23.83 | 24.02 | 23.71 | 23.99 | 63,519 | -0.45(-1.85%) |
Jul 13, 2022 | 24.48 | 24.60 | 24.12 | 24.44 | 40,553 | -0.34(-1.37%) |
Jul 12, 2022 | 24.62 | 25.20 | 24.62 | 24.78 | 31,017 | -0.04(-0.14%) |
Jul 11, 2022 | 24.82 | 24.96 | 24.71 | 24.82 | 34,325 | -0.18(-0.72%) |
Jul 08, 2022 | 25.17 | 25.22 | 24.83 | 25.00 | 65,677 | -0.10(-0.41%) |
Jul 07, 2022 | 24.93 | 25.20 | 24.93 | 25.10 | 101,348 | +0.44(+1.80%) |
Jul 06, 2022 | 24.79 | 24.84 | 24.45 | 24.66 | 66,506 | -0.26(-1.06%) |
Jul 05, 2022 | 24.50 | 24.93 | 24.13 | 24.92 | 40,585 | -0.03(-0.11%) |
Jul 01, 2022 | 24.42 | 25.03 | 24.29 | 24.95 | 48,479 | +0.37(+1.50%) |
Jun 30, 2022 | 24.55 | 24.89 | 24.14 | 24.58 | 48,249 | -0.41(-1.62%) |
Jun 29, 2022 | 25.29 | 25.29 | 24.86 | 24.99 | 71,538 | -0.22(-0.86%) |
Jun 28, 2022 | 25.59 | 25.90 | 25.16 | 25.20 | 98,556 | -0.07(-0.26%) |
Jun 27, 2022 | 25.62 | 25.62 | 25.20 | 25.27 | 15,896 | -0.17(-0.67%) |
Jun 24, 2022 | 24.54 | 25.48 | 24.54 | 25.44 | 38,005 | +1.06(+4.36%) |
Jun 23, 2022 | 24.85 | 24.85 | 24.03 | 24.38 | 30,294 | -0.52(-2.07%) |
Jun 22, 2022 | 24.51 | 24.97 | 24.51 | 24.89 | 43,000 | -0.01(-0.02%) |
Jun 21, 2022 | 25.10 | 25.15 | 24.80 | 24.90 | 65,995 | +0.35(+1.44%) |
Jun 17, 2022 | 24.28 | 24.77 | 24.28 | 24.55 | 60,843 | +0.37(+1.55%) |
Jun 16, 2022 | 24.46 | 24.46 | 24.01 | 24.17 | 50,228 | -0.83(-3.33%) |
Jun 15, 2022 | 24.98 | 25.31 | 24.84 | 25.01 | 42,152 | +0.35(+1.41%) |
Jun 14, 2022 | 24.68 | 25.07 | 24.43 | 24.66 | 69,912 | +0.06(+0.23%) |
Jun 13, 2022 | 24.72 | 24.99 | 24.47 | 24.60 | 82,705 | -0.80(-3.13%) |
Jun 10, 2022 | 25.91 | 26.03 | 25.38 | 25.40 | 97,220 | -1.15(-4.34%) |
Jun 09, 2022 | 27.41 | 27.41 | 26.53 | 26.55 | 61,040 | -0.92(-3.34%) |
Jun 08, 2022 | 27.56 | 27.67 | 27.32 | 27.47 | 59,155 | -0.43(-1.54%) |
Jun 07, 2022 | 27.40 | 27.92 | 27.37 | 27.90 | 41,043 | +0.22(+0.78%) |
Jun 06, 2022 | 27.80 | 28.11 | 27.65 | 27.68 | 91,843 | +0.15(+0.54%) |
Jun 03, 2022 | 27.72 | 27.72 | 27.48 | 27.53 | 30,997 | -0.37(-1.34%) |
Jun 02, 2022 | 27.38 | 27.92 | 27.29 | 27.91 | 64,598 | +0.45(+1.64%) |
Jun 01, 2022 | 27.96 | 27.96 | 27.09 | 27.46 | 36,466 | -0.51(-1.81%) |
May 31, 2022 | 27.57 | 28.08 | 27.52 | 27.96 | 66,494 | +0.15(+0.54%) |
May 27, 2022 | 27.61 | 27.82 | 27.53 | 27.82 | 26,500 | +0.28(+1.02%) |
May 26, 2022 | 27.16 | 27.63 | 27.16 | 27.53 | 35,511 | +0.65(+2.40%) |
May 25, 2022 | 26.32 | 27.04 | 26.32 | 26.89 | 33,146 | +0.56(+2.13%) |
May 24, 2022 | 26.45 | 26.45 | 25.82 | 26.33 | 72,433 | -0.22(-0.81%) |
May 23, 2022 | 26.08 | 26.79 | 26.03 | 26.54 | 168,918 | +1.01(+3.96%) |
May 20, 2022 | 25.89 | 26.03 | 24.94 | 25.53 | 669,268 | -0.07(-0.29%) |
May 19, 2022 | 25.52 | 25.90 | 25.43 | 25.61 | 91,133 | -0.26(-1.01%) |
May 18, 2022 | 26.35 | 26.42 | 25.74 | 25.87 | 65,860 | -0.81(-3.05%) |
May 17, 2022 | 26.21 | 26.78 | 26.19 | 26.68 | 86,686 | +1.00(+3.90%) |
May 16, 2022 | 25.90 | 25.93 | 25.52 | 25.68 | 44,076 | -0.22(-0.87%) |
May 13, 2022 | 25.97 | 26.23 | 25.71 | 25.90 | 59,814 | +0.25(+0.99%) |
May 12, 2022 | 25.62 | 25.82 | 25.12 | 25.65 | 111,773 | -0.13(-0.51%) |
May 11, 2022 | 26.18 | 26.89 | 25.77 | 25.78 | 154,544 | -0.40(-1.54%) |
May 10, 2022 | 26.81 | 26.95 | 25.74 | 26.19 | 447,849 | -0.44(-1.65%) |
May 09, 2022 | 26.75 | 26.91 | 26.39 | 26.63 | 209,393 | -0.56(-2.07%) |
May 06, 2022 | 27.42 | 27.42 | 26.85 | 27.19 | 121,237 | -0.36(-1.29%) |
May 05, 2022 | 28.02 | 28.02 | 27.07 | 27.54 | 850,574 | -0.83(-2.94%) |
May 04, 2022 | 27.60 | 28.38 | 27.39 | 28.38 | 43,432 | +0.87(+3.17%) |
May 03, 2022 | 27.14 | 27.70 | 27.14 | 27.51 | 37,801 | +0.45(+1.66%) |