Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.53 | 27.32 | 26.53 | 27.05 | 714,936 | +0.53(+2.00%) |
Jul 28, 2022 | 26.38 | 26.69 | 26.09 | 26.52 | 642,476 | +0.27(+1.01%) |
Jul 27, 2022 | 25.57 | 26.31 | 25.33 | 26.25 | 531,346 | +0.84(+3.29%) |
Jul 26, 2022 | 25.08 | 25.51 | 25.08 | 25.42 | 310,281 | +0.04(+0.15%) |
Jul 25, 2022 | 25.03 | 25.47 | 24.81 | 25.38 | 427,152 | +0.32(+1.30%) |
Jul 22, 2022 | 25.37 | 25.56 | 24.84 | 25.05 | 335,089 | -0.21(-0.82%) |
Jul 21, 2022 | 24.55 | 25.26 | 24.26 | 25.26 | 512,139 | +0.40(+1.62%) |
Jul 20, 2022 | 24.58 | 24.96 | 24.46 | 24.86 | 701,393 | +0.08(+0.32%) |
Jul 19, 2022 | 24.07 | 25.00 | 23.96 | 24.78 | 604,837 | +1.16(+4.91%) |
Jul 18, 2022 | 23.35 | 23.82 | 23.35 | 23.62 | 449,947 | +0.48(+2.08%) |
Jul 15, 2022 | 23.27 | 23.35 | 22.63 | 23.14 | 463,330 | +0.36(+1.60%) |
Jul 14, 2022 | 22.59 | 23.00 | 22.30 | 22.77 | 483,265 | -0.42(-1.82%) |
Jul 13, 2022 | 22.97 | 23.28 | 22.65 | 23.20 | 714,654 | +0.01(+0.04%) |
Jul 12, 2022 | 23.21 | 23.96 | 23.06 | 23.19 | 776,748 | -0.11(-0.46%) |
Jul 11, 2022 | 22.76 | 23.29 | 22.76 | 23.29 | 597,306 | +0.19(+0.81%) |
Jul 08, 2022 | 23.24 | 23.36 | 22.87 | 23.11 | 429,216 | -0.12(-0.51%) |
Jul 07, 2022 | 23.26 | 23.56 | 23.18 | 23.23 | 458,581 | +0.30(+1.29%) |
Jul 06, 2022 | 22.58 | 23.03 | 22.29 | 22.93 | 517,321 | +0.26(+1.13%) |
Jul 05, 2022 | 22.01 | 22.72 | 21.62 | 22.67 | 597,711 | -0.02(-0.09%) |
Jul 01, 2022 | 22.62 | 23.16 | 22.29 | 22.69 | 569,245 | -0.21(-0.90%) |
Jun 30, 2022 | 21.94 | 23.20 | 21.64 | 22.90 | 1,033,122 | +0.67(+3.01%) |
Jun 29, 2022 | 23.09 | 23.09 | 22.12 | 22.23 | 1,046,601 | -0.88(-3.83%) |
Jun 28, 2022 | 24.32 | 24.47 | 23.08 | 23.12 | 1,127,073 | -0.97(-4.04%) |
Jun 27, 2022 | 24.08 | 24.20 | 23.37 | 24.09 | 1,188,928 | +0.27(+1.11%) |
Jun 24, 2022 | 23.26 | 24.24 | 23.26 | 23.82 | 2,707,739 | +0.78(+3.37%) |
Jun 23, 2022 | 23.01 | 23.40 | 22.77 | 23.05 | 751,120 | -0.07(-0.30%) |
Jun 22, 2022 | 22.80 | 23.27 | 22.45 | 23.12 | 848,861 | +0.30(+1.34%) |
Jun 21, 2022 | 23.81 | 24.03 | 22.55 | 22.81 | 987,586 | -0.72(-3.05%) |
Jun 17, 2022 | 23.19 | 23.59 | 22.88 | 23.53 | 995,473 | +0.52(+2.26%) |
Jun 16, 2022 | 24.43 | 24.43 | 22.85 | 23.01 | 1,248,560 | -2.11(-8.41%) |
Jun 15, 2022 | 24.91 | 25.49 | 24.58 | 25.12 | 946,731 | +0.58(+2.36%) |
Jun 14, 2022 | 24.85 | 24.96 | 24.34 | 24.54 | 686,132 | -0.26(-1.03%) |
Jun 13, 2022 | 24.69 | 25.45 | 24.55 | 24.80 | 1,048,955 | -0.78(-3.04%) |
Jun 10, 2022 | 25.95 | 26.16 | 25.48 | 25.58 | 684,764 | -1.09(-4.09%) |
Jun 09, 2022 | 26.39 | 26.92 | 26.37 | 26.67 | 632,372 | +0.01(+0.04%) |
Jun 08, 2022 | 27.47 | 27.57 | 26.55 | 26.66 | 507,185 | -1.14(-4.10%) |
Jun 07, 2022 | 27.13 | 27.91 | 26.86 | 27.80 | 359,306 | +0.42(+1.54%) |
Jun 06, 2022 | 27.55 | 27.64 | 27.15 | 27.37 | 373,134 | +0.13(+0.47%) |
Jun 03, 2022 | 27.42 | 27.45 | 26.98 | 27.25 | 367,325 | -0.25(-0.89%) |
Jun 02, 2022 | 27.01 | 27.57 | 26.79 | 27.49 | 410,721 | +0.63(+2.34%) |
Jun 01, 2022 | 27.20 | 27.28 | 26.40 | 26.86 | 726,472 | +0.01(+0.04%) |
May 31, 2022 | 27.08 | 27.39 | 26.50 | 26.85 | 589,520 | -0.50(-1.83%) |
May 27, 2022 | 26.93 | 27.55 | 26.92 | 27.36 | 544,353 | +0.45(+1.68%) |
May 26, 2022 | 26.33 | 27.35 | 26.33 | 26.90 | 654,772 | +0.69(+2.63%) |
May 25, 2022 | 25.06 | 26.54 | 25.05 | 26.21 | 1,140,623 | +0.85(+3.33%) |
May 24, 2022 | 25.69 | 25.78 | 24.43 | 25.37 | 564,829 | -0.43(-1.68%) |
May 23, 2022 | 25.70 | 25.96 | 25.23 | 25.80 | 955,203 | +0.42(+1.67%) |
May 20, 2022 | 26.66 | 26.85 | 24.74 | 25.38 | 713,369 | -0.85(-3.22%) |
May 19, 2022 | 25.87 | 26.79 | 25.85 | 26.22 | 1,228,551 | +0.00(+0.00%) |
May 18, 2022 | 26.31 | 26.52 | 25.87 | 26.22 | 939,884 | -0.13(-0.48%) |
May 17, 2022 | 25.96 | 26.57 | 25.89 | 26.35 | 862,770 | +1.11(+4.40%) |
May 16, 2022 | 25.20 | 25.46 | 24.34 | 25.24 | 918,971 | -0.35(-1.38%) |
May 13, 2022 | 25.39 | 25.99 | 25.22 | 25.59 | 876,266 | +0.46(+1.84%) |
May 12, 2022 | 24.08 | 25.14 | 23.68 | 25.13 | 1,041,482 | +0.98(+4.07%) |
May 11, 2022 | 25.44 | 25.86 | 24.02 | 24.15 | 1,323,751 | -1.06(-4.21%) |
May 10, 2022 | 26.55 | 26.78 | 24.38 | 25.21 | 1,357,215 | -0.79(-3.03%) |
May 09, 2022 | 26.63 | 26.94 | 25.89 | 26.00 | 1,416,210 | -0.75(-2.79%) |
May 06, 2022 | 27.94 | 27.99 | 25.96 | 26.75 | 1,358,719 | -1.54(-5.46%) |
May 05, 2022 | 28.89 | 29.70 | 27.05 | 28.29 | 1,429,098 | -1.89(-6.26%) |
May 04, 2022 | 28.77 | 30.24 | 28.63 | 30.18 | 1,197,748 | +1.30(+4.49%) |
May 03, 2022 | 27.58 | 29.16 | 27.58 | 28.88 | 1,110,018 | +1.00(+3.60%) |