Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.81 | 23.91 | 23.81 | 23.91 | 1,041 | -0.31(-1.26%) |
Jul 28, 2022 | 24.15 | 24.22 | 24.15 | 24.22 | 431 | -0.16(-0.66%) |
Jul 27, 2022 | 24.34 | 24.38 | 24.17 | 24.38 | 1,565 | +0.20(+0.83%) |
Jul 26, 2022 | 24.18 | 24.20 | 24.18 | 24.18 | 927 | +0.08(+0.32%) |
Jul 25, 2022 | 23.97 | 24.10 | 23.97 | 24.10 | 824 | +0.23(+0.97%) |
Jul 22, 2022 | 23.82 | 23.87 | 23.82 | 23.87 | 754 | -0.11(-0.47%) |
Jul 21, 2022 | 23.93 | 23.98 | 23.93 | 23.98 | 187 | -0.27(-1.12%) |
Jul 20, 2022 | 24.25 | 24.25 | 24.25 | 24.25 | 58 | -0.16(-0.67%) |
Jul 19, 2022 | 24.51 | 24.51 | 24.39 | 24.42 | 12,184 | +0.29(+1.22%) |
Jul 18, 2022 | 24.20 | 24.34 | 24.05 | 24.12 | 11,427 | +0.32(+1.33%) |
Jul 15, 2022 | 23.85 | 23.85 | 23.72 | 23.81 | 1,783 | -0.40(-1.67%) |
Jul 14, 2022 | 24.17 | 24.23 | 24.17 | 24.21 | 1,884 | -0.40(-1.64%) |
Jul 13, 2022 | 24.12 | 24.61 | 24.12 | 24.61 | 380 | -0.14(-0.58%) |
Jul 12, 2022 | 24.61 | 24.89 | 24.61 | 24.76 | 1,495 | -0.05(-0.19%) |
Jul 11, 2022 | 24.84 | 24.87 | 24.71 | 24.81 | 12,799 | -0.34(-1.36%) |
Jul 08, 2022 | 25.08 | 25.15 | 25.07 | 25.15 | 1,180 | -0.01(-0.04%) |
Jul 07, 2022 | 25.04 | 25.29 | 25.02 | 25.16 | 16,652 | +0.15(+0.60%) |
Jul 06, 2022 | 24.91 | 25.04 | 24.79 | 25.01 | 14,644 | -0.45(-1.76%) |
Jul 05, 2022 | 25.48 | 25.48 | 25.46 | 25.46 | 384 | -0.18(-0.71%) |
Jul 01, 2022 | 25.66 | 25.66 | 25.64 | 25.64 | 1,288 | +0.01(+0.03%) |
Jun 30, 2022 | 25.49 | 25.70 | 25.49 | 25.63 | 1,142 | +0.42(+1.66%) |
Jun 29, 2022 | 25.31 | 25.31 | 25.21 | 25.21 | 977 | +0.15(+0.59%) |
Jun 28, 2022 | 25.22 | 25.22 | 25.06 | 25.06 | 894 | -0.13(-0.53%) |
Jun 27, 2022 | 25.26 | 25.26 | 25.14 | 25.20 | 13,790 | +0.16(+0.66%) |
Jun 24, 2022 | 25.12 | 25.12 | 24.98 | 25.03 | 2,449 | +0.27(+1.10%) |
Jun 23, 2022 | 24.62 | 24.81 | 24.62 | 24.76 | 12,080 | +0.18(+0.74%) |
Jun 22, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 8 | -0.46(-1.82%) |
Jun 21, 2022 | 25.02 | 25.09 | 25.01 | 25.03 | 979 | +0.13(+0.53%) |
Jun 17, 2022 | 24.95 | 24.95 | 24.69 | 24.90 | 9,646 | +0.23(+0.92%) |
Jun 16, 2022 | 24.63 | 24.67 | 24.63 | 24.67 | 8,598 | -0.63(-2.47%) |
Jun 15, 2022 | 24.98 | 25.32 | 24.98 | 25.30 | 18,010 | +0.69(+2.82%) |
Jun 14, 2022 | 24.54 | 24.60 | 24.54 | 24.60 | 319 | +0.55(+2.27%) |
Jun 13, 2022 | 24.25 | 24.25 | 24.01 | 24.06 | 2,116 | -0.58(-2.36%) |
Jun 10, 2022 | 24.61 | 24.65 | 24.61 | 24.64 | 1,735 | +0.15(+0.63%) |
Jun 09, 2022 | 24.70 | 24.70 | 24.47 | 24.48 | 4,795 | -0.21(-0.86%) |
Jun 08, 2022 | 24.83 | 24.83 | 24.69 | 24.70 | 1,758 | -0.13(-0.53%) |
Jun 07, 2022 | 24.66 | 24.83 | 24.66 | 24.83 | 3,814 | +0.32(+1.33%) |
Jun 06, 2022 | 24.60 | 24.78 | 24.50 | 24.50 | 6,203 | -0.08(-0.34%) |
Jun 03, 2022 | 24.59 | 24.59 | 24.59 | 24.59 | 105 | -0.11(-0.43%) |
Jun 02, 2022 | 24.60 | 24.69 | 24.60 | 24.69 | 16,987 | +0.26(+1.06%) |
Jun 01, 2022 | 24.51 | 24.51 | 24.32 | 24.43 | 8,669 | -0.22(-0.89%) |
May 31, 2022 | 24.93 | 24.93 | 24.63 | 24.66 | 31,930 | +0.23(+0.92%) |
May 27, 2022 | 24.43 | 24.43 | 24.43 | 24.43 | 108 | +0.15(+0.63%) |
May 26, 2022 | 24.06 | 24.34 | 24.06 | 24.28 | 15,129 | +0.05(+0.20%) |
May 25, 2022 | 24.18 | 24.23 | 24.18 | 24.23 | 392 | +0.04(+0.16%) |
May 24, 2022 | 24.19 | 24.19 | 24.19 | 24.19 | 37 | -0.48(-1.97%) |
May 23, 2022 | 24.67 | 24.69 | 24.57 | 24.67 | 22,690 | +0.13(+0.54%) |
May 20, 2022 | 24.54 | 24.54 | 24.54 | 24.54 | 190 | +0.33(+1.37%) |
May 19, 2022 | 24.08 | 24.28 | 24.08 | 24.21 | 2,550 | +0.51(+2.16%) |
May 18, 2022 | 23.70 | 23.70 | 23.70 | 23.70 | 35 | -0.56(-2.31%) |
May 17, 2022 | 24.27 | 24.32 | 24.16 | 24.26 | 6,094 | +0.28(+1.17%) |
May 16, 2022 | 23.96 | 23.98 | 23.96 | 23.98 | 298 | -0.08(-0.34%) |
May 13, 2022 | 23.97 | 24.06 | 23.97 | 24.06 | 1,408 | +0.45(+1.90%) |
May 12, 2022 | 23.45 | 23.70 | 23.45 | 23.61 | 1,027 | -0.15(-0.65%) |
May 11, 2022 | 23.83 | 24.07 | 23.76 | 23.76 | 11,208 | -0.11(-0.48%) |
May 10, 2022 | 23.96 | 23.97 | 23.88 | 23.88 | 10,489 | +0.20(+0.86%) |
May 09, 2022 | 23.84 | 23.95 | 23.67 | 23.67 | 3,116 | -0.44(-1.83%) |
May 06, 2022 | 24.11 | 24.20 | 24.09 | 24.11 | 15,491 | -0.45(-1.85%) |
May 05, 2022 | 25.02 | 25.02 | 24.53 | 24.57 | 14,891 | -0.72(-2.84%) |
May 04, 2022 | 25.00 | 25.29 | 24.98 | 25.29 | 11,357 | +0.11(+0.44%) |
May 03, 2022 | 25.17 | 25.18 | 25.11 | 25.18 | 760 | +0.28(+1.14%) |