Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.14 | 25.27 | 25.01 | 25.22 | 7,484 | +0.94(+3.87%) |
Jul 28, 2022 | 23.84 | 24.28 | 23.83 | 24.28 | 4,995 | -0.04(-0.14%) |
Jul 27, 2022 | 23.67 | 24.32 | 23.64 | 24.32 | 12,918 | +0.64(+2.72%) |
Jul 26, 2022 | 23.78 | 23.95 | 23.61 | 23.67 | 20,907 | -2.44(-9.35%) |
Jul 25, 2022 | 26.10 | 26.12 | 25.83 | 26.11 | 12,315 | +0.61(+2.39%) |
Jul 22, 2022 | 25.85 | 25.85 | 25.50 | 25.50 | 3,083 | -0.57(-2.19%) |
Jul 21, 2022 | 25.92 | 26.08 | 25.81 | 26.07 | 6,991 | +0.68(+2.68%) |
Jul 20, 2022 | 25.65 | 25.69 | 25.29 | 25.39 | 23,169 | -0.40(-1.55%) |
Jul 19, 2022 | 25.65 | 25.83 | 25.44 | 25.79 | 14,565 | +1.04(+4.18%) |
Jul 18, 2022 | 25.04 | 25.13 | 24.73 | 24.75 | 58,257 | +0.09(+0.39%) |
Jul 15, 2022 | 24.71 | 24.71 | 24.59 | 24.66 | 5,956 | +0.68(+2.84%) |
Jul 14, 2022 | 23.65 | 24.04 | 23.56 | 23.98 | 10,681 | -0.16(-0.66%) |
Jul 13, 2022 | 23.80 | 24.20 | 23.72 | 24.14 | 11,992 | +0.15(+0.63%) |
Jul 12, 2022 | 23.88 | 24.26 | 23.88 | 23.99 | 22,599 | +0.23(+0.97%) |
Jul 11, 2022 | 23.83 | 23.96 | 23.76 | 23.76 | 12,046 | -0.84(-3.41%) |
Jul 08, 2022 | 24.73 | 24.80 | 24.40 | 24.60 | 5,466 | +0.15(+0.61%) |
Jul 07, 2022 | 24.22 | 24.51 | 24.22 | 24.45 | 29,064 | +0.67(+2.81%) |
Jul 06, 2022 | 23.46 | 23.93 | 23.46 | 23.78 | 84,541 | +0.21(+0.90%) |
Jul 05, 2022 | 23.38 | 23.64 | 23.27 | 23.57 | 15,302 | -0.87(-3.56%) |
Jul 01, 2022 | 24.04 | 24.63 | 24.04 | 24.44 | 20,249 | +0.34(+1.41%) |
Jun 30, 2022 | 23.95 | 24.29 | 23.95 | 24.10 | 11,914 | +0.11(+0.44%) |
Jun 29, 2022 | 24.31 | 24.31 | 23.50 | 24.00 | 19,287 | -0.32(-1.34%) |
Jun 28, 2022 | 24.75 | 25.55 | 24.32 | 24.32 | 71,493 | -0.11(-0.45%) |
Jun 27, 2022 | 24.33 | 24.65 | 24.31 | 24.43 | 25,277 | -0.67(-2.67%) |
Jun 24, 2022 | 24.77 | 25.10 | 24.77 | 25.10 | 13,830 | +0.84(+3.46%) |
Jun 23, 2022 | 24.41 | 24.41 | 24.01 | 24.26 | 37,677 | -0.97(-3.84%) |
Jun 22, 2022 | 24.81 | 25.23 | 24.81 | 25.23 | 31,870 | +0.24(+0.96%) |
Jun 21, 2022 | 25.02 | 25.02 | 24.79 | 24.99 | 19,776 | +0.42(+1.71%) |
Jun 17, 2022 | 24.19 | 24.57 | 24.19 | 24.57 | 22,352 | +0.48(+1.99%) |
Jun 16, 2022 | 24.25 | 24.26 | 24.00 | 24.09 | 20,282 | -1.21(-4.78%) |
Jun 15, 2022 | 25.06 | 25.36 | 24.98 | 25.30 | 27,737 | +0.77(+3.14%) |
Jun 14, 2022 | 24.73 | 24.73 | 24.36 | 24.53 | 19,886 | -0.68(-2.70%) |
Jun 13, 2022 | 25.35 | 25.45 | 25.03 | 25.21 | 18,922 | -1.37(-5.15%) |
Jun 10, 2022 | 26.57 | 26.76 | 26.41 | 26.58 | 61,853 | -0.98(-3.54%) |
Jun 09, 2022 | 27.88 | 27.92 | 27.51 | 27.55 | 4,999 | -0.50(-1.80%) |
Jun 08, 2022 | 28.23 | 28.23 | 28.00 | 28.06 | 6,254 | -0.31(-1.09%) |
Jun 07, 2022 | 27.96 | 28.41 | 27.96 | 28.37 | 18,583 | +0.09(+0.32%) |
Jun 06, 2022 | 28.37 | 28.46 | 28.23 | 28.28 | 12,357 | -0.03(-0.11%) |
Jun 03, 2022 | 28.14 | 28.31 | 28.14 | 28.31 | 2,805 | +0.10(+0.35%) |
Jun 02, 2022 | 27.75 | 28.39 | 27.75 | 28.21 | 8,131 | +0.16(+0.55%) |
Jun 01, 2022 | 28.17 | 28.19 | 27.80 | 28.05 | 7,448 | -0.16(-0.55%) |
May 31, 2022 | 28.35 | 28.47 | 28.15 | 28.21 | 26,005 | +0.02(+0.07%) |
May 27, 2022 | 28.22 | 28.23 | 28.04 | 28.19 | 6,805 | +0.58(+2.09%) |
May 26, 2022 | 27.66 | 27.66 | 27.46 | 27.61 | 2,636 | +0.57(+2.12%) |
May 25, 2022 | 26.57 | 27.18 | 26.57 | 27.04 | 13,727 | +0.02(+0.07%) |
May 24, 2022 | 27.07 | 27.10 | 26.64 | 27.02 | 15,061 | -0.37(-1.33%) |
May 23, 2022 | 27.18 | 27.44 | 27.14 | 27.39 | 11,599 | +0.53(+1.97%) |
May 20, 2022 | 26.70 | 27.03 | 26.45 | 26.86 | 6,407 | +0.30(+1.11%) |
May 19, 2022 | 26.36 | 26.75 | 26.36 | 26.56 | 5,125 | +0.24(+0.91%) |
May 18, 2022 | 26.81 | 26.83 | 26.32 | 26.32 | 9,120 | -0.81(-2.99%) |
May 17, 2022 | 26.93 | 27.19 | 26.80 | 27.13 | 97,222 | +0.59(+2.22%) |
May 16, 2022 | 26.39 | 26.62 | 26.31 | 26.54 | 25,985 | +0.25(+0.94%) |
May 13, 2022 | 26.10 | 26.38 | 26.10 | 26.29 | 12,127 | +0.74(+2.91%) |
May 12, 2022 | 25.36 | 25.88 | 25.33 | 25.55 | 18,452 | +0.30(+1.19%) |
May 11, 2022 | 25.80 | 26.15 | 25.21 | 25.25 | 37,510 | -0.29(-1.14%) |
May 10, 2022 | 25.79 | 25.79 | 25.24 | 25.54 | 47,655 | +0.40(+1.59%) |
May 09, 2022 | 25.29 | 25.59 | 25.14 | 25.14 | 12,984 | -0.56(-2.18%) |
May 06, 2022 | 25.63 | 25.70 | 25.50 | 25.70 | 61,146 | +0.02(+0.08%) |
May 05, 2022 | 25.63 | 25.90 | 25.26 | 25.68 | 28,245 | -1.47(-5.41%) |
May 04, 2022 | 26.00 | 27.15 | 26.00 | 27.15 | 16,495 | +1.12(+4.30%) |
May 03, 2022 | 26.11 | 26.20 | 25.98 | 26.03 | 34,198 | +0.22(+0.85%) |