Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.78 | 26.96 | 26.71 | 26.84 | 51,712 | +0.09(+0.32%) |
Jul 28, 2022 | 26.59 | 26.75 | 26.59 | 26.75 | 265,531 | +0.31(+1.18%) |
Jul 27, 2022 | 26.31 | 26.50 | 26.31 | 26.44 | 234,670 | +0.23(+0.87%) |
Jul 26, 2022 | 26.38 | 26.42 | 26.14 | 26.21 | 47,054 | -0.05(-0.18%) |
Jul 25, 2022 | 26.30 | 26.32 | 26.20 | 26.26 | 36,607 | -0.15(-0.57%) |
Jul 22, 2022 | 26.49 | 26.56 | 26.27 | 26.41 | 49,505 | +0.18(+0.69%) |
Jul 21, 2022 | 25.99 | 26.23 | 25.95 | 26.23 | 44,250 | +0.34(+1.32%) |
Jul 20, 2022 | 25.95 | 25.96 | 25.83 | 25.89 | 74,200 | +0.08(+0.29%) |
Jul 19, 2022 | 25.77 | 25.85 | 25.71 | 25.81 | 103,442 | +0.12(+0.48%) |
Jul 18, 2022 | 25.84 | 25.90 | 25.67 | 25.69 | 105,585 | -0.14(-0.55%) |
Jul 15, 2022 | 25.72 | 25.89 | 25.72 | 25.83 | 303,399 | +0.13(+0.49%) |
Jul 14, 2022 | 25.49 | 25.71 | 25.49 | 25.70 | 36,486 | -0.09(-0.35%) |
Jul 13, 2022 | 25.47 | 25.87 | 25.47 | 25.79 | 62,964 | +0.07(+0.26%) |
Jul 12, 2022 | 25.84 | 25.94 | 25.73 | 25.73 | 31,141 | -0.01(-0.04%) |
Jul 11, 2022 | 25.70 | 25.82 | 25.68 | 25.74 | 63,069 | +0.09(+0.33%) |
Jul 08, 2022 | 25.68 | 25.73 | 25.61 | 25.65 | 30,867 | -0.16(-0.62%) |
Jul 07, 2022 | 25.94 | 25.94 | 25.71 | 25.81 | 65,413 | -0.03(-0.13%) |
Jul 06, 2022 | 26.09 | 26.09 | 25.80 | 25.85 | 89,176 | -0.17(-0.64%) |
Jul 05, 2022 | 25.96 | 26.04 | 25.84 | 26.01 | 63,979 | +0.13(+0.51%) |
Jul 01, 2022 | 25.85 | 25.98 | 25.72 | 25.88 | 55,137 | +0.28(+1.07%) |
Jun 30, 2022 | 25.53 | 25.78 | 25.52 | 25.60 | 80,946 | +0.07(+0.26%) |
Jun 29, 2022 | 25.38 | 25.56 | 25.35 | 25.54 | 43,412 | +0.18(+0.71%) |
Jun 28, 2022 | 25.54 | 25.54 | 25.33 | 25.36 | 68,093 | -0.14(-0.53%) |
Jun 27, 2022 | 25.51 | 25.64 | 25.47 | 25.49 | 55,441 | -0.16(-0.63%) |
Jun 24, 2022 | 25.54 | 25.76 | 25.50 | 25.65 | 74,862 | +0.13(+0.52%) |
Jun 23, 2022 | 25.48 | 25.66 | 25.48 | 25.52 | 61,056 | +0.15(+0.57%) |
Jun 22, 2022 | 25.20 | 25.43 | 25.20 | 25.38 | 98,039 | +0.35(+1.38%) |
Jun 21, 2022 | 24.99 | 25.10 | 24.93 | 25.03 | 193,663 | +0.02(+0.08%) |
Jun 17, 2022 | 24.97 | 25.12 | 24.87 | 25.01 | 186,273 | +0.02(+0.08%) |
Jun 16, 2022 | 24.71 | 25.00 | 24.63 | 24.99 | 152,084 | -0.11(-0.45%) |
Jun 15, 2022 | 24.98 | 25.11 | 24.86 | 25.11 | 74,517 | +0.29(+1.18%) |
Jun 14, 2022 | 25.05 | 25.11 | 24.69 | 24.81 | 141,925 | -0.17(-0.68%) |
Jun 13, 2022 | 25.32 | 25.32 | 24.89 | 24.98 | 113,378 | -0.69(-2.69%) |
Jun 10, 2022 | 25.95 | 25.95 | 25.65 | 25.67 | 225,161 | -0.44(-1.70%) |
Jun 09, 2022 | 26.31 | 26.40 | 26.12 | 26.12 | 81,292 | -0.26(-0.97%) |
Jun 08, 2022 | 26.50 | 26.59 | 26.37 | 26.37 | 33,429 | -0.22(-0.82%) |
Jun 07, 2022 | 26.40 | 26.61 | 26.39 | 26.59 | 601,855 | +0.15(+0.57%) |
Jun 06, 2022 | 26.62 | 26.62 | 26.36 | 26.44 | 86,787 | -0.14(-0.53%) |
Jun 03, 2022 | 26.58 | 26.71 | 26.53 | 26.58 | 62,882 | -0.29(-1.09%) |
Jun 02, 2022 | 26.62 | 26.92 | 26.47 | 26.87 | 54,921 | +0.28(+1.07%) |
Jun 01, 2022 | 26.90 | 26.94 | 26.47 | 26.59 | 96,063 | -0.20(-0.74%) |
May 31, 2022 | 26.97 | 27.00 | 26.73 | 26.79 | 64,256 | -0.34(-1.25%) |
May 27, 2022 | 26.94 | 27.13 | 26.94 | 27.13 | 77,469 | +0.35(+1.31%) |
May 26, 2022 | 26.57 | 26.83 | 26.57 | 26.78 | 51,203 | +0.24(+0.89%) |
May 25, 2022 | 26.47 | 26.61 | 26.42 | 26.54 | 81,184 | +0.14(+0.54%) |
May 24, 2022 | 26.28 | 26.47 | 26.27 | 26.40 | 59,403 | +0.08(+0.29%) |
May 23, 2022 | 26.24 | 26.34 | 26.24 | 26.33 | 80,672 | +0.10(+0.40%) |
May 20, 2022 | 26.18 | 26.25 | 26.04 | 26.22 | 94,502 | +0.09(+0.33%) |
May 19, 2022 | 26.23 | 26.31 | 26.12 | 26.14 | 80,890 | -0.01(-0.04%) |
May 18, 2022 | 26.33 | 26.36 | 26.14 | 26.15 | 103,253 | -0.28(-1.07%) |
May 17, 2022 | 26.51 | 26.51 | 26.33 | 26.43 | 70,090 | +0.00(+0.00%) |
May 16, 2022 | 26.41 | 26.56 | 26.38 | 26.43 | 151,398 | -0.03(-0.11%) |
May 13, 2022 | 26.35 | 26.49 | 26.32 | 26.46 | 132,966 | +0.09(+0.36%) |
May 12, 2022 | 26.26 | 26.42 | 26.22 | 26.36 | 193,842 | +0.05(+0.18%) |
May 11, 2022 | 26.23 | 26.50 | 26.19 | 26.32 | 167,173 | -0.06(-0.23%) |
May 10, 2022 | 26.55 | 26.61 | 26.34 | 26.38 | 162,524 | +0.11(+0.41%) |
May 09, 2022 | 26.30 | 26.38 | 26.22 | 26.27 | 179,245 | -0.30(-1.14%) |
May 06, 2022 | 26.54 | 26.70 | 26.37 | 26.57 | 220,092 | -0.17(-0.64%) |
May 05, 2022 | 27.16 | 27.18 | 26.60 | 26.74 | 267,571 | -0.77(-2.78%) |
May 04, 2022 | 26.98 | 27.51 | 26.86 | 27.51 | 139,897 | +0.53(+1.96%) |
May 03, 2022 | 27.03 | 27.19 | 26.94 | 26.98 | 163,939 | +0.09(+0.35%) |