Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.95 | 26.16 | 25.95 | 26.09 | 447 | +1.24(+5.00%) |
Jul 28, 2022 | 26.30 | 26.33 | 24.85 | 24.85 | 3,023 | -2.29(-8.45%) |
Jul 27, 2022 | 25.65 | 27.14 | 25.50 | 27.14 | 12,428 | +1.76(+6.94%) |
Jul 26, 2022 | 25.55 | 25.55 | 25.38 | 25.38 | 258 | -0.07(-0.27%) |
Jul 25, 2022 | 25.45 | 25.45 | 25.45 | 25.45 | 105 | -0.61(-2.34%) |
Jul 22, 2022 | 25.75 | 26.06 | 25.37 | 26.06 | 1,814 | +0.39(+1.53%) |
Jul 21, 2022 | 25.84 | 25.91 | 25.66 | 25.67 | 625 | -0.57(-2.18%) |
Jul 20, 2022 | 25.73 | 26.24 | 25.54 | 26.24 | 1,068 | +0.83(+3.25%) |
Jul 19, 2022 | 25.36 | 25.82 | 25.36 | 25.41 | 2,649 | -0.26(-1.00%) |
Jul 18, 2022 | 25.60 | 25.67 | 25.46 | 25.67 | 982 | +0.68(+2.73%) |
Jul 15, 2022 | 24.92 | 25.16 | 24.45 | 24.98 | 905 | +0.07(+0.27%) |
Jul 14, 2022 | 25.59 | 25.59 | 24.69 | 24.92 | 5,032 | -0.96(-3.70%) |
Jul 13, 2022 | 24.92 | 25.87 | 24.92 | 25.87 | 1,019 | +0.66(+2.61%) |
Jul 12, 2022 | 25.40 | 25.40 | 25.22 | 25.22 | 799 | +0.02(+0.08%) |
Jul 11, 2022 | 25.76 | 25.76 | 25.19 | 25.19 | 1,935 | -1.65(-6.16%) |
Jul 08, 2022 | 26.29 | 26.85 | 25.89 | 26.85 | 3,561 | +0.90(+3.45%) |
Jul 07, 2022 | 26.13 | 26.33 | 25.95 | 25.95 | 500 | -0.11(-0.42%) |
Jul 06, 2022 | 25.42 | 26.06 | 25.07 | 26.06 | 841 | +0.23(+0.88%) |
Jul 05, 2022 | 25.29 | 25.83 | 25.23 | 25.83 | 826 | +0.53(+2.10%) |
Jul 01, 2022 | 25.37 | 25.55 | 25.30 | 25.30 | 853 | -0.82(-3.13%) |
Jun 30, 2022 | 25.25 | 26.12 | 25.25 | 26.12 | 913 | +0.23(+0.87%) |
Jun 29, 2022 | 25.81 | 25.89 | 25.67 | 25.89 | 1,681 | +0.26(+1.00%) |
Jun 28, 2022 | 26.62 | 26.62 | 25.64 | 25.64 | 1,474 | -1.17(-4.37%) |
Jun 27, 2022 | 26.49 | 26.81 | 26.13 | 26.81 | 2,465 | +0.89(+3.42%) |
Jun 24, 2022 | 26.02 | 26.29 | 25.92 | 25.92 | 1,621 | -0.10(-0.37%) |
Jun 23, 2022 | 25.47 | 26.02 | 25.11 | 26.02 | 1,416 | +0.77(+3.07%) |
Jun 22, 2022 | 25.27 | 25.27 | 25.25 | 25.25 | 643 | -0.90(-3.45%) |
Jun 21, 2022 | 26.87 | 26.87 | 25.76 | 26.15 | 17,478 | +2.41(+10.16%) |
Jun 17, 2022 | 25.20 | 25.30 | 23.74 | 23.74 | 1,614 | -1.32(-5.28%) |
Jun 16, 2022 | 25.09 | 25.09 | 24.73 | 25.06 | 2,335 | -0.68(-2.63%) |
Jun 15, 2022 | 25.62 | 26.02 | 25.62 | 25.74 | 1,121 | -0.18(-0.68%) |
Jun 14, 2022 | 25.58 | 25.91 | 25.58 | 25.91 | 409 | +0.73(+2.88%) |
Jun 13, 2022 | 25.85 | 25.85 | 25.19 | 25.19 | 1,569 | -1.51(-5.65%) |
Jun 10, 2022 | 26.69 | 26.69 | 26.69 | 26.69 | 339 | -0.31(-1.13%) |
Jun 09, 2022 | 27.46 | 27.46 | 27.00 | 27.00 | 282 | -1.50(-5.26%) |
Jun 08, 2022 | 27.97 | 28.50 | 27.97 | 28.50 | 1,101 | +0.80(+2.90%) |
Jun 07, 2022 | 27.61 | 27.92 | 27.61 | 27.70 | 1,467 | -0.80(-2.82%) |
Jun 06, 2022 | 28.25 | 28.50 | 27.99 | 28.50 | 826 | +1.32(+4.87%) |
Jun 03, 2022 | 28.11 | 28.11 | 27.18 | 27.18 | 562 | -1.50(-5.23%) |
Jun 02, 2022 | 28.11 | 28.68 | 27.46 | 28.68 | 1,024 | +1.46(+5.36%) |
Jun 01, 2022 | 27.20 | 27.59 | 27.20 | 27.22 | 789 | -0.56(-2.01%) |
May 31, 2022 | 28.26 | 28.26 | 27.30 | 27.77 | 2,137 | +0.32(+1.18%) |
May 27, 2022 | 27.42 | 27.77 | 27.41 | 27.45 | 2,172 | -0.28(-1.03%) |
May 26, 2022 | 26.49 | 27.74 | 26.49 | 27.74 | 635 | +1.59(+6.08%) |
May 25, 2022 | 25.98 | 26.57 | 25.98 | 26.15 | 2,443 | -0.22(-0.83%) |
May 24, 2022 | 26.39 | 26.63 | 25.97 | 26.36 | 1,075 | +0.26(+1.01%) |
May 23, 2022 | 26.08 | 26.35 | 26.06 | 26.10 | 1,119 | -0.87(-3.24%) |
May 20, 2022 | 26.97 | 26.97 | 26.97 | 26.97 | 132 | +1.69(+6.67%) |
May 19, 2022 | 25.74 | 26.26 | 25.28 | 25.28 | 2,748 | -0.83(-3.19%) |
May 18, 2022 | 26.12 | 26.12 | 26.12 | 26.12 | 108 | +0.53(+2.07%) |
May 17, 2022 | 26.64 | 26.64 | 25.59 | 25.59 | 413 | -1.61(-5.91%) |
May 16, 2022 | 27.20 | 27.20 | 27.20 | 27.20 | 141 | +2.34(+9.43%) |
May 13, 2022 | 24.85 | 25.28 | 24.85 | 24.85 | 1,652 | +1.03(+4.32%) |
May 12, 2022 | 24.30 | 24.30 | 23.82 | 23.82 | 1,460 | -0.87(-3.53%) |
May 11, 2022 | 24.56 | 24.70 | 24.30 | 24.70 | 911 | +0.64(+2.65%) |
May 10, 2022 | 24.69 | 25.27 | 24.06 | 24.06 | 1,259 | -1.74(-6.73%) |
May 09, 2022 | 25.12 | 25.79 | 24.70 | 25.79 | 1,090 | +0.42(+1.67%) |
May 06, 2022 | 25.75 | 25.75 | 25.37 | 25.37 | 742 | -1.38(-5.17%) |
May 05, 2022 | 26.93 | 26.93 | 25.80 | 26.76 | 3,890 | -0.44(-1.60%) |
May 04, 2022 | 26.87 | 27.19 | 26.87 | 27.19 | 1,693 | -0.02(-0.09%) |
May 03, 2022 | 27.09 | 27.28 | 26.47 | 27.22 | 3,691 | +0.63(+2.36%) |