Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.36 | 25.36 | 24.70 | 24.80 | 9,852 | -0.09(-0.36%) |
Jul 28, 2022 | 25.16 | 25.70 | 24.71 | 24.89 | 6,744 | -0.45(-1.77%) |
Jul 27, 2022 | 25.57 | 25.57 | 24.96 | 25.34 | 6,130 | -0.35(-1.35%) |
Jul 26, 2022 | 25.80 | 25.87 | 25.62 | 25.68 | 12,074 | +0.33(+1.31%) |
Jul 25, 2022 | 25.04 | 25.55 | 25.02 | 25.35 | 12,599 | +0.98(+4.01%) |
Jul 22, 2022 | 24.63 | 24.63 | 24.37 | 24.38 | 2,663 | -0.48(-1.91%) |
Jul 21, 2022 | 25.26 | 25.26 | 24.69 | 24.85 | 8,146 | -0.38(-1.51%) |
Jul 20, 2022 | 25.26 | 25.53 | 25.16 | 25.23 | 5,405 | -0.01(-0.04%) |
Jul 19, 2022 | 24.89 | 25.25 | 24.89 | 25.24 | 4,419 | +0.25(+1.00%) |
Jul 18, 2022 | 24.81 | 25.08 | 24.76 | 24.99 | 8,171 | +0.21(+0.84%) |
Jul 15, 2022 | 24.42 | 24.96 | 24.35 | 24.78 | 5,997 | +0.72(+2.98%) |
Jul 14, 2022 | 24.40 | 24.40 | 23.69 | 24.06 | 15,276 | -0.80(-3.20%) |
Jul 13, 2022 | 25.13 | 25.13 | 24.46 | 24.86 | 11,018 | -0.55(-2.16%) |
Jul 12, 2022 | 25.39 | 25.65 | 25.00 | 25.41 | 12,611 | -0.15(-0.60%) |
Jul 11, 2022 | 25.30 | 25.68 | 25.30 | 25.56 | 6,536 | +0.52(+2.08%) |
Jul 08, 2022 | 25.03 | 25.35 | 24.92 | 25.04 | 3,606 | -0.29(-1.13%) |
Jul 07, 2022 | 25.52 | 25.66 | 25.09 | 25.33 | 7,281 | +0.38(+1.52%) |
Jul 06, 2022 | 25.19 | 25.40 | 24.82 | 24.95 | 4,879 | +0.19(+0.78%) |
Jul 05, 2022 | 24.80 | 24.94 | 24.28 | 24.76 | 20,164 | +0.10(+0.40%) |
Jul 01, 2022 | 24.90 | 24.90 | 24.55 | 24.66 | 9,432 | -0.19(-0.78%) |
Jun 30, 2022 | 25.34 | 25.34 | 24.85 | 24.85 | 6,075 | -0.63(-2.45%) |
Jun 29, 2022 | 25.77 | 25.77 | 25.30 | 25.48 | 5,628 | -0.19(-0.76%) |
Jun 28, 2022 | 25.92 | 26.17 | 25.65 | 25.67 | 11,471 | -0.15(-0.59%) |
Jun 27, 2022 | 26.37 | 26.37 | 25.82 | 25.82 | 2,208 | -0.36(-1.36%) |
Jun 24, 2022 | 26.32 | 26.39 | 26.13 | 26.18 | 8,690 | +0.10(+0.37%) |
Jun 23, 2022 | 26.48 | 26.80 | 26.01 | 26.08 | 7,242 | -0.15(-0.56%) |
Jun 22, 2022 | 27.00 | 27.00 | 26.23 | 26.23 | 2,042 | -0.47(-1.77%) |
Jun 21, 2022 | 26.50 | 26.84 | 26.50 | 26.70 | 8,665 | +0.50(+1.91%) |
Jun 17, 2022 | 25.96 | 26.21 | 25.96 | 26.20 | 13,640 | -0.05(-0.19%) |
Jun 16, 2022 | 25.32 | 26.30 | 25.32 | 26.25 | 14,793 | +0.69(+2.68%) |
Jun 15, 2022 | 25.33 | 25.91 | 25.25 | 25.57 | 34,391 | +0.33(+1.32%) |
Jun 14, 2022 | 26.50 | 26.50 | 25.09 | 25.23 | 15,589 | -0.29(-1.12%) |
Jun 13, 2022 | 26.00 | 26.24 | 25.20 | 25.52 | 25,750 | -1.03(-3.89%) |
Jun 10, 2022 | 26.99 | 26.99 | 26.36 | 26.55 | 8,070 | -0.41(-1.52%) |
Jun 09, 2022 | 26.82 | 27.20 | 26.54 | 26.96 | 14,964 | -0.05(-0.19%) |
Jun 08, 2022 | 27.27 | 27.60 | 26.76 | 27.01 | 17,257 | -0.54(-1.96%) |
Jun 07, 2022 | 27.50 | 27.70 | 27.41 | 27.55 | 1,961 | -0.12(-0.43%) |
Jun 06, 2022 | 27.75 | 27.94 | 27.50 | 27.68 | 6,968 | +0.14(+0.49%) |
Jun 03, 2022 | 27.70 | 27.78 | 27.25 | 27.54 | 8,507 | -0.14(-0.51%) |
Jun 02, 2022 | 27.96 | 27.96 | 27.31 | 27.68 | 22,624 | -0.17(-0.61%) |
Jun 01, 2022 | 27.84 | 27.95 | 27.79 | 27.85 | 18,672 | +0.33(+1.20%) |
May 31, 2022 | 27.25 | 27.63 | 27.20 | 27.52 | 12,395 | +0.42(+1.55%) |
May 27, 2022 | 27.13 | 27.40 | 26.96 | 27.10 | 8,508 | +0.06(+0.22%) |
May 26, 2022 | 26.74 | 27.23 | 26.74 | 27.04 | 15,115 | +0.91(+3.49%) |
May 25, 2022 | 26.68 | 26.76 | 26.11 | 26.13 | 10,682 | -0.78(-2.88%) |
May 24, 2022 | 26.75 | 26.91 | 26.67 | 26.91 | 6,324 | +0.23(+0.84%) |
May 23, 2022 | 27.20 | 27.20 | 26.65 | 26.68 | 28,013 | +0.08(+0.30%) |
May 20, 2022 | 26.90 | 27.08 | 26.55 | 26.60 | 10,286 | -0.58(-2.15%) |
May 19, 2022 | 27.36 | 27.71 | 27.15 | 27.18 | 8,370 | -0.29(-1.04%) |
May 18, 2022 | 27.50 | 27.75 | 27.26 | 27.47 | 8,727 | -0.41(-1.45%) |
May 17, 2022 | 28.00 | 28.40 | 27.68 | 27.88 | 11,514 | +0.07(+0.27%) |
May 16, 2022 | 27.92 | 27.92 | 27.50 | 27.80 | 20,578 | +0.61(+2.25%) |
May 13, 2022 | 26.93 | 27.31 | 26.86 | 27.19 | 6,093 | +0.52(+1.95%) |
May 12, 2022 | 27.50 | 27.50 | 26.62 | 26.67 | 18,353 | -0.61(-2.23%) |
May 11, 2022 | 27.32 | 27.48 | 27.20 | 27.28 | 15,628 | +0.35(+1.30%) |
May 10, 2022 | 26.88 | 27.30 | 26.88 | 26.93 | 10,266 | +0.03(+0.11%) |
May 09, 2022 | 27.00 | 27.35 | 26.79 | 26.90 | 18,673 | -0.30(-1.09%) |
May 06, 2022 | 27.50 | 27.52 | 27.02 | 27.19 | 19,915 | -0.81(-2.88%) |
May 05, 2022 | 28.00 | 28.20 | 27.60 | 28.00 | 16,356 | -0.65(-2.27%) |
May 04, 2022 | 29.02 | 29.02 | 28.50 | 28.65 | 4,302 | +0.00(+0.00%) |
May 03, 2022 | 29.01 | 29.25 | 28.59 | 28.65 | 14,097 | -0.15(-0.52%) |