Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.76 | 26.38 | 25.76 | 26.29 | 458,002 | +0.58(+2.26%) |
Jul 28, 2022 | 25.18 | 25.73 | 25.15 | 25.71 | 425,015 | +0.68(+2.72%) |
Jul 27, 2022 | 24.68 | 25.17 | 24.55 | 25.03 | 593,651 | +0.51(+2.08%) |
Jul 26, 2022 | 24.39 | 24.67 | 24.36 | 24.52 | 394,354 | +0.06(+0.25%) |
Jul 25, 2022 | 24.23 | 24.48 | 24.10 | 24.46 | 408,527 | +0.22(+0.91%) |
Jul 22, 2022 | 24.47 | 24.61 | 24.06 | 24.24 | 380,209 | -0.20(-0.82%) |
Jul 21, 2022 | 24.08 | 24.46 | 23.97 | 24.44 | 1,100,699 | +0.35(+1.45%) |
Jul 20, 2022 | 23.85 | 24.15 | 23.77 | 24.09 | 450,075 | +0.22(+0.92%) |
Jul 19, 2022 | 23.25 | 23.92 | 23.10 | 23.87 | 864,105 | +0.83(+3.60%) |
Jul 18, 2022 | 23.23 | 23.44 | 22.97 | 23.04 | 599,891 | -0.05(-0.22%) |
Jul 15, 2022 | 22.85 | 23.11 | 22.66 | 23.09 | 580,583 | +0.44(+1.94%) |
Jul 14, 2022 | 22.37 | 22.68 | 22.21 | 22.65 | 1,637,825 | -0.14(-0.61%) |
Jul 13, 2022 | 22.52 | 22.89 | 22.41 | 22.79 | 799,001 | -0.10(-0.44%) |
Jul 12, 2022 | 22.91 | 23.23 | 22.80 | 22.89 | 754,526 | -0.10(-0.43%) |
Jul 11, 2022 | 22.88 | 23.12 | 22.86 | 22.99 | 391,763 | -0.09(-0.39%) |
Jul 08, 2022 | 23.20 | 23.25 | 22.91 | 23.08 | 483,208 | -0.15(-0.65%) |
Jul 07, 2022 | 22.91 | 23.30 | 22.91 | 23.23 | 418,112 | +0.52(+2.29%) |
Jul 06, 2022 | 22.67 | 22.87 | 22.37 | 22.71 | 758,025 | +0.02(+0.09%) |
Jul 05, 2022 | 22.55 | 22.69 | 22.14 | 22.69 | 1,085,987 | -0.23(-1.00%) |
Jul 01, 2022 | 22.73 | 23.09 | 22.46 | 22.92 | 1,175,333 | +0.15(+0.66%) |
Jun 30, 2022 | 22.44 | 22.92 | 22.27 | 22.77 | 1,860,408 | +0.04(+0.18%) |
Jun 29, 2022 | 22.96 | 22.97 | 22.49 | 22.73 | 1,782,373 | -0.30(-1.30%) |
Jun 28, 2022 | 23.53 | 23.76 | 23.02 | 23.03 | 510,852 | -0.39(-1.67%) |
Jun 27, 2022 | 23.47 | 23.58 | 23.22 | 23.42 | 719,523 | +0.07(+0.30%) |
Jun 24, 2022 | 22.62 | 23.37 | 22.62 | 23.35 | 803,317 | +0.90(+4.01%) |
Jun 23, 2022 | 22.66 | 22.68 | 22.16 | 22.45 | 1,284,229 | -0.17(-0.75%) |
Jun 22, 2022 | 22.43 | 22.78 | 22.32 | 22.62 | 1,182,429 | -0.15(-0.66%) |
Jun 21, 2022 | 22.84 | 23.00 | 22.64 | 22.77 | 2,549,739 | +0.24(+1.07%) |
Jun 17, 2022 | 22.62 | 22.84 | 22.29 | 22.53 | 731,001 | -0.03(-0.13%) |
Jun 16, 2022 | 23.19 | 23.20 | 22.43 | 22.56 | 5,571,981 | -1.15(-4.85%) |
Jun 15, 2022 | 23.71 | 24.01 | 23.31 | 23.71 | 576,132 | +0.18(+0.76%) |
Jun 14, 2022 | 23.75 | 23.91 | 23.34 | 23.53 | 961,893 | -0.17(-0.72%) |
Jun 13, 2022 | 24.07 | 24.10 | 23.56 | 23.70 | 2,388,051 | -0.96(-3.89%) |
Jun 10, 2022 | 25.03 | 25.09 | 24.63 | 24.66 | 865,976 | -0.85(-3.33%) |
Jun 09, 2022 | 25.90 | 25.98 | 25.49 | 25.51 | 417,608 | -0.54(-2.07%) |
Jun 08, 2022 | 26.54 | 26.55 | 25.98 | 26.05 | 730,299 | -0.69(-2.58%) |
Jun 07, 2022 | 26.04 | 26.75 | 26.00 | 26.74 | 738,345 | +0.43(+1.63%) |
Jun 06, 2022 | 26.35 | 26.40 | 26.21 | 26.31 | 702,185 | +0.19(+0.73%) |
Jun 03, 2022 | 26.10 | 26.19 | 25.94 | 26.12 | 527,268 | -0.21(-0.80%) |
Jun 02, 2022 | 25.84 | 26.34 | 25.81 | 26.33 | 590,018 | +0.55(+2.13%) |
Jun 01, 2022 | 25.89 | 26.02 | 25.39 | 25.78 | 1,318,358 | -0.05(-0.19%) |
May 31, 2022 | 26.02 | 26.04 | 25.67 | 25.83 | 541,840 | -0.36(-1.37%) |
May 27, 2022 | 25.70 | 26.21 | 25.69 | 26.19 | 683,372 | +0.65(+2.55%) |
May 26, 2022 | 25.11 | 25.66 | 25.10 | 25.54 | 618,816 | +0.56(+2.24%) |
May 25, 2022 | 24.56 | 25.09 | 24.51 | 24.98 | 688,976 | +0.29(+1.17%) |
May 24, 2022 | 24.71 | 24.78 | 24.18 | 24.69 | 891,176 | -0.22(-0.88%) |
May 23, 2022 | 24.67 | 25.00 | 24.50 | 24.91 | 906,367 | +0.47(+1.92%) |
May 20, 2022 | 24.86 | 24.94 | 23.92 | 24.44 | 826,327 | -0.23(-0.93%) |
May 19, 2022 | 24.46 | 25.05 | 24.37 | 24.67 | 1,493,529 | -0.05(-0.20%) |
May 18, 2022 | 25.35 | 25.54 | 24.65 | 24.72 | 1,146,483 | -0.92(-3.59%) |
May 17, 2022 | 25.40 | 25.66 | 25.22 | 25.64 | 643,757 | +0.67(+2.68%) |
May 16, 2022 | 24.98 | 25.15 | 24.69 | 24.97 | 762,547 | -0.08(-0.32%) |
May 13, 2022 | 24.94 | 25.33 | 24.74 | 25.05 | 577,566 | +0.35(+1.42%) |
May 12, 2022 | 24.35 | 24.83 | 24.18 | 24.70 | 1,436,071 | +0.19(+0.78%) |
May 11, 2022 | 24.83 | 25.36 | 24.49 | 24.51 | 1,284,767 | -0.34(-1.37%) |
May 10, 2022 | 25.43 | 25.53 | 24.54 | 24.85 | 1,558,322 | -0.27(-1.07%) |
May 09, 2022 | 25.49 | 25.72 | 25.04 | 25.12 | 1,640,333 | -0.80(-3.09%) |
May 06, 2022 | 26.08 | 26.13 | 25.44 | 25.92 | 2,060,116 | -0.33(-1.26%) |
May 05, 2022 | 27.05 | 27.16 | 25.98 | 26.25 | 721,963 | -1.08(-3.95%) |
May 04, 2022 | 26.48 | 27.37 | 26.34 | 27.33 | 1,036,944 | +0.87(+3.29%) |
May 03, 2022 | 26.20 | 26.65 | 26.12 | 26.46 | 1,196,340 | +0.19(+0.72%) |