Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.55 | 25.98 | 25.51 | 25.92 | 12,864 | +0.16(+0.62%) |
Jul 28, 2022 | 25.74 | 25.81 | 25.74 | 25.76 | 1,420 | +0.22(+0.85%) |
Jul 27, 2022 | 25.14 | 25.64 | 25.14 | 25.54 | 1,966 | +0.48(+1.92%) |
Jul 26, 2022 | 25.08 | 25.16 | 25.06 | 25.06 | 650 | -0.18(-0.70%) |
Jul 25, 2022 | 25.40 | 25.40 | 25.16 | 25.24 | 9,747 | +0.05(+0.20%) |
Jul 22, 2022 | 25.49 | 25.49 | 25.19 | 25.19 | 1,863 | -0.41(-1.60%) |
Jul 21, 2022 | 25.33 | 25.60 | 25.23 | 25.60 | 3,626 | +0.16(+0.64%) |
Jul 20, 2022 | 25.34 | 25.44 | 25.17 | 25.43 | 2,405 | +0.21(+0.84%) |
Jul 19, 2022 | 25.14 | 25.22 | 25.14 | 25.22 | 1,332 | +0.72(+2.96%) |
Jul 18, 2022 | 24.84 | 24.89 | 24.50 | 24.50 | 1,608 | -0.14(-0.57%) |
Jul 15, 2022 | 24.37 | 24.68 | 24.36 | 24.64 | 2,429 | +0.44(+1.80%) |
Jul 14, 2022 | 23.94 | 24.20 | 23.94 | 24.20 | 123,074 | -0.24(-0.99%) |
Jul 13, 2022 | 24.48 | 24.53 | 24.09 | 24.45 | 3,250 | +0.09(+0.38%) |
Jul 12, 2022 | 24.31 | 24.70 | 24.31 | 24.35 | 2,911 | -0.07(-0.28%) |
Jul 11, 2022 | 24.48 | 24.59 | 24.42 | 24.42 | 3,847 | -0.35(-1.42%) |
Jul 08, 2022 | 24.75 | 24.82 | 24.73 | 24.77 | 3,165 | -0.02(-0.07%) |
Jul 07, 2022 | 24.58 | 24.82 | 24.58 | 24.79 | 6,100 | +0.44(+1.83%) |
Jul 06, 2022 | 24.62 | 24.62 | 24.15 | 24.35 | 5,443 | -0.02(-0.07%) |
Jul 05, 2022 | 23.96 | 24.37 | 23.86 | 24.37 | 3,158 | +0.11(+0.45%) |
Jul 01, 2022 | 23.85 | 24.26 | 23.85 | 24.26 | 1,504 | +0.27(+1.14%) |
Jun 30, 2022 | 23.94 | 24.24 | 23.94 | 23.98 | 4,686 | -0.29(-1.21%) |
Jun 29, 2022 | 24.64 | 24.64 | 24.18 | 24.28 | 9,047 | -0.15(-0.63%) |
Jun 28, 2022 | 25.04 | 25.04 | 24.43 | 24.43 | 2,294 | -0.46(-1.85%) |
Jun 27, 2022 | 24.92 | 25.07 | 24.86 | 24.89 | 7,890 | -0.04(-0.16%) |
Jun 24, 2022 | 24.81 | 24.98 | 24.81 | 24.93 | 4,594 | +0.78(+3.23%) |
Jun 23, 2022 | 23.87 | 24.19 | 23.87 | 24.15 | 2,229 | +0.13(+0.54%) |
Jun 22, 2022 | 24.19 | 24.19 | 23.95 | 24.02 | 3,710 | -0.11(-0.45%) |
Jun 21, 2022 | 24.19 | 24.34 | 24.13 | 24.13 | 13,622 | +0.21(+0.87%) |
Jun 17, 2022 | 23.89 | 24.02 | 23.73 | 23.92 | 18,688 | +0.29(+1.22%) |
Jun 16, 2022 | 23.79 | 23.79 | 23.55 | 23.63 | 10,114 | -0.90(-3.66%) |
Jun 15, 2022 | 24.63 | 24.77 | 24.30 | 24.53 | 4,436 | +0.21(+0.84%) |
Jun 14, 2022 | 24.71 | 24.71 | 24.30 | 24.32 | 5,769 | +0.04(+0.15%) |
Jun 13, 2022 | 24.67 | 24.71 | 24.29 | 24.29 | 5,492 | -1.02(-4.05%) |
Jun 10, 2022 | 26.04 | 26.04 | 25.28 | 25.31 | 15,665 | -0.75(-2.87%) |
Jun 09, 2022 | 26.72 | 26.72 | 26.06 | 26.06 | 5,985 | -0.62(-2.31%) |
Jun 08, 2022 | 27.26 | 27.26 | 26.67 | 26.67 | 7,479 | -0.53(-1.96%) |
Jun 07, 2022 | 27.01 | 27.24 | 26.99 | 27.21 | 8,916 | +0.12(+0.45%) |
Jun 06, 2022 | 27.22 | 27.30 | 27.05 | 27.09 | 5,286 | +0.10(+0.36%) |
Jun 03, 2022 | 27.05 | 27.05 | 26.99 | 26.99 | 1,214 | -0.33(-1.21%) |
Jun 02, 2022 | 27.13 | 27.32 | 26.96 | 27.32 | 9,262 | +0.34(+1.24%) |
Jun 01, 2022 | 27.38 | 27.38 | 26.82 | 26.99 | 2,732 | -0.11(-0.42%) |
May 31, 2022 | 27.08 | 27.33 | 27.08 | 27.10 | 20,789 | -0.33(-1.21%) |
May 27, 2022 | 27.22 | 27.43 | 27.22 | 27.43 | 4,176 | +0.54(+2.01%) |
May 26, 2022 | 26.45 | 26.97 | 26.45 | 26.89 | 6,176 | +0.72(+2.76%) |
May 25, 2022 | 25.28 | 26.27 | 25.28 | 26.17 | 10,048 | +0.48(+1.88%) |
May 24, 2022 | 25.88 | 25.88 | 25.27 | 25.69 | 4,525 | -0.02(-0.09%) |
May 23, 2022 | 25.45 | 25.82 | 25.41 | 25.71 | 3,289 | +0.38(+1.50%) |
May 20, 2022 | 25.31 | 25.33 | 24.92 | 25.33 | 2,795 | -0.07(-0.26%) |
May 19, 2022 | 25.43 | 25.65 | 25.32 | 25.39 | 6,194 | -0.10(-0.38%) |
May 18, 2022 | 26.02 | 26.02 | 25.48 | 25.49 | 1,602 | -1.07(-4.04%) |
May 17, 2022 | 26.02 | 26.62 | 26.02 | 26.56 | 11,228 | +0.66(+2.57%) |
May 16, 2022 | 25.70 | 26.07 | 25.66 | 25.90 | 3,698 | -0.05(-0.20%) |
May 13, 2022 | 26.02 | 26.14 | 25.85 | 25.95 | 7,657 | +0.35(+1.38%) |
May 12, 2022 | 25.50 | 25.63 | 24.89 | 25.59 | 3,382 | +0.29(+1.17%) |
May 11, 2022 | 26.10 | 26.10 | 25.30 | 25.30 | 3,529 | -0.55(-2.14%) |
May 10, 2022 | 25.93 | 26.04 | 25.56 | 25.85 | 12,325 | +0.04(+0.14%) |
May 09, 2022 | 25.83 | 25.97 | 25.81 | 25.82 | 6,159 | -0.34(-1.28%) |
May 06, 2022 | 26.28 | 26.29 | 26.05 | 26.15 | 1,806 | -0.30(-1.15%) |
May 05, 2022 | 26.79 | 26.79 | 26.33 | 26.45 | 1,861 | -0.89(-3.25%) |
May 04, 2022 | 26.45 | 27.34 | 26.43 | 27.34 | 7,227 | +0.76(+2.87%) |
May 03, 2022 | 26.30 | 26.64 | 26.30 | 26.58 | 9,205 | +0.34(+1.28%) |