Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.37 | 25.69 | 24.74 | 25.45 | 587,785 | +0.30(+1.17%) |
Jul 28, 2022 | 25.02 | 25.35 | 24.44 | 25.16 | 302,562 | +0.09(+0.37%) |
Jul 27, 2022 | 24.73 | 25.14 | 23.93 | 25.06 | 355,351 | +0.53(+2.16%) |
Jul 26, 2022 | 24.90 | 25.12 | 24.30 | 24.53 | 488,192 | -1.15(-4.46%) |
Jul 25, 2022 | 25.76 | 25.76 | 25.08 | 25.68 | 383,056 | +0.02(+0.07%) |
Jul 22, 2022 | 25.73 | 26.42 | 25.28 | 25.66 | 323,474 | -0.05(-0.20%) |
Jul 21, 2022 | 25.59 | 25.71 | 24.84 | 25.71 | 358,562 | +0.16(+0.63%) |
Jul 20, 2022 | 24.77 | 25.63 | 24.66 | 25.55 | 450,251 | +0.75(+3.02%) |
Jul 19, 2022 | 24.22 | 24.94 | 24.21 | 24.80 | 459,648 | +0.95(+3.99%) |
Jul 18, 2022 | 23.48 | 24.25 | 23.48 | 23.85 | 564,836 | +0.66(+2.83%) |
Jul 15, 2022 | 22.96 | 23.21 | 22.80 | 23.19 | 336,686 | +0.56(+2.46%) |
Jul 14, 2022 | 22.63 | 22.89 | 22.33 | 22.64 | 382,588 | -0.40(-1.76%) |
Jul 13, 2022 | 22.67 | 23.20 | 22.48 | 23.04 | 449,828 | +0.17(+0.76%) |
Jul 12, 2022 | 22.98 | 23.32 | 22.70 | 22.87 | 363,216 | -0.17(-0.76%) |
Jul 11, 2022 | 23.60 | 23.95 | 22.97 | 23.04 | 413,511 | -0.56(-2.36%) |
Jul 08, 2022 | 23.84 | 23.99 | 23.35 | 23.60 | 390,862 | -0.30(-1.25%) |
Jul 07, 2022 | 22.68 | 23.97 | 22.58 | 23.90 | 546,749 | +1.46(+6.49%) |
Jul 06, 2022 | 23.37 | 23.52 | 22.27 | 22.44 | 643,533 | -1.12(-4.77%) |
Jul 05, 2022 | 22.67 | 23.59 | 22.39 | 23.57 | 665,124 | +0.71(+3.09%) |
Jul 01, 2022 | 23.05 | 23.05 | 22.13 | 22.86 | 591,264 | -0.18(-0.79%) |
Jun 30, 2022 | 23.32 | 23.44 | 22.72 | 23.04 | 660,847 | -0.65(-2.74%) |
Jun 29, 2022 | 24.21 | 24.21 | 23.38 | 23.69 | 456,354 | -0.66(-2.70%) |
Jun 28, 2022 | 25.00 | 25.45 | 24.34 | 24.35 | 484,359 | -0.50(-2.01%) |
Jun 27, 2022 | 25.20 | 25.23 | 24.61 | 24.85 | 372,776 | -0.15(-0.60%) |
Jun 24, 2022 | 24.50 | 25.55 | 24.38 | 25.00 | 596,868 | +0.78(+3.23%) |
Jun 23, 2022 | 24.16 | 24.45 | 23.61 | 24.21 | 418,518 | +0.09(+0.38%) |
Jun 22, 2022 | 24.26 | 24.73 | 23.94 | 24.12 | 406,253 | -0.40(-1.63%) |
Jun 21, 2022 | 25.00 | 25.28 | 24.49 | 24.52 | 397,188 | +0.18(+0.75%) |
Jun 17, 2022 | 24.21 | 24.73 | 24.03 | 24.34 | 828,999 | +0.35(+1.46%) |
Jun 16, 2022 | 24.21 | 24.47 | 23.76 | 23.99 | 522,584 | -1.23(-4.88%) |
Jun 15, 2022 | 25.35 | 25.76 | 24.90 | 25.22 | 345,512 | +0.22(+0.87%) |
Jun 14, 2022 | 24.96 | 25.34 | 24.66 | 25.00 | 443,830 | +0.02(+0.10%) |
Jun 13, 2022 | 24.73 | 25.21 | 24.35 | 24.98 | 516,014 | -0.47(-1.83%) |
Jun 10, 2022 | 25.78 | 26.11 | 25.31 | 25.45 | 372,566 | -0.82(-3.14%) |
Jun 09, 2022 | 26.26 | 26.69 | 26.23 | 26.27 | 317,550 | -0.39(-1.47%) |
Jun 08, 2022 | 26.84 | 27.10 | 26.26 | 26.66 | 315,415 | -0.37(-1.39%) |
Jun 07, 2022 | 26.62 | 27.44 | 26.10 | 27.03 | 587,257 | +0.01(+0.03%) |
Jun 06, 2022 | 27.17 | 27.23 | 26.39 | 27.03 | 668,551 | +0.14(+0.53%) |
Jun 03, 2022 | 26.51 | 27.18 | 26.27 | 26.89 | 456,605 | +0.13(+0.50%) |
Jun 02, 2022 | 27.25 | 27.45 | 26.69 | 26.75 | 515,279 | -0.22(-0.80%) |
Jun 01, 2022 | 27.75 | 27.85 | 26.56 | 26.97 | 532,940 | -0.37(-1.37%) |
May 31, 2022 | 27.46 | 27.85 | 26.98 | 27.34 | 904,150 | -0.32(-1.14%) |
May 27, 2022 | 26.44 | 27.71 | 26.37 | 27.66 | 673,868 | +0.87(+3.23%) |
May 26, 2022 | 26.09 | 28.07 | 25.90 | 26.79 | 1,546,836 | +1.60(+6.34%) |
May 25, 2022 | 22.57 | 25.38 | 22.52 | 25.20 | 1,660,137 | +2.59(+11.45%) |
May 24, 2022 | 23.76 | 23.79 | 22.10 | 22.61 | 1,399,088 | -2.11(-8.55%) |
May 23, 2022 | 24.90 | 25.12 | 23.97 | 24.72 | 925,844 | -0.31(-1.23%) |
May 20, 2022 | 24.96 | 25.16 | 24.19 | 25.03 | 619,256 | +0.03(+0.13%) |
May 19, 2022 | 24.96 | 25.63 | 24.61 | 25.00 | 954,290 | -0.44(-1.73%) |
May 18, 2022 | 26.48 | 26.76 | 25.10 | 25.44 | 1,034,044 | -2.35(-8.45%) |
May 17, 2022 | 27.87 | 28.24 | 27.02 | 27.78 | 435,151 | +0.35(+1.27%) |
May 16, 2022 | 26.64 | 27.58 | 26.39 | 27.43 | 739,358 | +0.48(+1.79%) |
May 13, 2022 | 27.04 | 27.34 | 26.56 | 26.95 | 588,028 | +0.27(+1.00%) |
May 12, 2022 | 25.12 | 27.06 | 25.12 | 26.69 | 877,209 | +1.60(+6.37%) |
May 11, 2022 | 25.95 | 26.34 | 24.88 | 25.09 | 1,282,866 | -0.87(-3.37%) |
May 10, 2022 | 26.15 | 26.28 | 24.92 | 25.96 | 628,970 | +0.34(+1.33%) |
May 09, 2022 | 25.89 | 26.40 | 25.43 | 25.62 | 700,242 | -0.70(-2.66%) |
May 06, 2022 | 26.85 | 26.85 | 25.94 | 26.32 | 906,950 | -0.72(-2.68%) |
May 05, 2022 | 26.95 | 27.18 | 26.10 | 27.04 | 731,939 | -0.32(-1.16%) |
May 04, 2022 | 26.85 | 27.43 | 26.00 | 27.36 | 644,906 | +0.42(+1.58%) |
May 03, 2022 | 26.94 | 27.07 | 26.34 | 26.93 | 618,013 | +0.17(+0.62%) |