Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.57 | 25.44 | 24.04 | 25.40 | 278,446 | +0.67(+2.71%) |
Jul 28, 2022 | 25.22 | 25.65 | 24.58 | 24.73 | 300,868 | -0.66(-2.60%) |
Jul 27, 2022 | 23.26 | 25.74 | 22.82 | 25.39 | 1,290,404 | +2.54(+11.12%) |
Jul 26, 2022 | 23.45 | 24.01 | 22.41 | 22.85 | 86,355 | -0.82(-3.46%) |
Jul 25, 2022 | 23.50 | 24.13 | 23.13 | 23.67 | 106,164 | +0.17(+0.72%) |
Jul 22, 2022 | 24.14 | 24.14 | 23.25 | 23.50 | 122,532 | -1.03(-4.20%) |
Jul 21, 2022 | 23.89 | 24.62 | 23.52 | 24.53 | 167,079 | +0.70(+2.94%) |
Jul 20, 2022 | 22.95 | 24.07 | 22.68 | 23.83 | 109,653 | +0.90(+3.92%) |
Jul 19, 2022 | 22.97 | 23.07 | 22.52 | 22.93 | 123,658 | +0.45(+2.00%) |
Jul 18, 2022 | 22.34 | 22.79 | 21.89 | 22.48 | 500,627 | +0.45(+2.04%) |
Jul 15, 2022 | 21.56 | 22.34 | 21.56 | 22.03 | 118,996 | +0.65(+3.04%) |
Jul 14, 2022 | 21.82 | 22.70 | 20.56 | 21.38 | 376,571 | -1.04(-4.64%) |
Jul 13, 2022 | 22.73 | 22.95 | 21.91 | 22.42 | 104,847 | -0.08(-0.36%) |
Jul 12, 2022 | 21.92 | 22.57 | 21.92 | 22.50 | 97,889 | +0.40(+1.81%) |
Jul 11, 2022 | 23.38 | 23.38 | 22.09 | 22.10 | 154,558 | -1.56(-6.59%) |
Jul 08, 2022 | 23.65 | 23.89 | 23.26 | 23.66 | 57,612 | -0.32(-1.33%) |
Jul 07, 2022 | 23.01 | 24.52 | 23.01 | 23.98 | 123,269 | +1.06(+4.62%) |
Jul 06, 2022 | 23.80 | 23.81 | 22.54 | 22.92 | 188,157 | -0.84(-3.54%) |
Jul 05, 2022 | 23.49 | 23.84 | 23.25 | 23.76 | 278,041 | -0.09(-0.38%) |
Jul 01, 2022 | 24.31 | 24.63 | 23.36 | 23.85 | 152,223 | -0.55(-2.25%) |
Jun 30, 2022 | 23.65 | 24.44 | 23.65 | 24.40 | 276,050 | +0.35(+1.46%) |
Jun 29, 2022 | 23.64 | 24.24 | 23.64 | 24.05 | 173,830 | +0.04(+0.17%) |
Jun 28, 2022 | 24.52 | 24.73 | 23.96 | 24.01 | 165,587 | -0.29(-1.19%) |
Jun 27, 2022 | 25.02 | 25.02 | 23.95 | 24.30 | 77,584 | -0.53(-2.13%) |
Jun 24, 2022 | 24.67 | 25.25 | 24.44 | 24.83 | 73,410 | +0.39(+1.60%) |
Jun 23, 2022 | 24.30 | 24.68 | 23.70 | 24.44 | 134,702 | +0.38(+1.58%) |
Jun 22, 2022 | 24.15 | 24.80 | 23.23 | 24.06 | 224,591 | -0.46(-1.88%) |
Jun 21, 2022 | 24.66 | 25.09 | 24.31 | 24.52 | 222,165 | -0.06(-0.24%) |
Jun 17, 2022 | 23.46 | 24.64 | 23.46 | 24.58 | 230,596 | +0.86(+3.63%) |
Jun 16, 2022 | 24.00 | 24.33 | 23.11 | 23.72 | 350,400 | -0.88(-3.58%) |
Jun 15, 2022 | 24.36 | 24.91 | 23.80 | 24.60 | 169,191 | +0.48(+1.99%) |
Jun 14, 2022 | 23.78 | 24.75 | 23.50 | 24.12 | 197,241 | +0.62(+2.64%) |
Jun 13, 2022 | 24.05 | 24.46 | 23.34 | 23.50 | 333,593 | -1.10(-4.47%) |
Jun 10, 2022 | 25.05 | 25.45 | 24.33 | 24.60 | 203,533 | -1.04(-4.06%) |
Jun 09, 2022 | 25.97 | 26.41 | 25.53 | 25.64 | 290,107 | -0.63(-2.40%) |
Jun 08, 2022 | 25.93 | 26.36 | 25.78 | 26.27 | 112,900 | -0.09(-0.34%) |
Jun 07, 2022 | 25.93 | 26.50 | 25.40 | 26.36 | 169,065 | +0.16(+0.61%) |
Jun 06, 2022 | 25.76 | 26.59 | 25.63 | 26.20 | 217,388 | +0.64(+2.50%) |
Jun 03, 2022 | 26.33 | 26.53 | 25.39 | 25.56 | 202,295 | -1.02(-3.84%) |
Jun 02, 2022 | 25.78 | 26.66 | 25.78 | 26.58 | 193,245 | +0.88(+3.42%) |
Jun 01, 2022 | 26.00 | 26.41 | 25.14 | 25.70 | 275,111 | -0.22(-0.85%) |
May 31, 2022 | 25.79 | 26.27 | 25.02 | 25.92 | 203,034 | -0.25(-0.96%) |
May 27, 2022 | 26.47 | 26.98 | 25.98 | 26.17 | 206,686 | -0.34(-1.28%) |
May 26, 2022 | 25.50 | 26.90 | 25.08 | 26.51 | 315,387 | +1.26(+4.99%) |
May 25, 2022 | 24.29 | 25.56 | 23.91 | 25.25 | 418,915 | +1.21(+5.03%) |
May 24, 2022 | 25.08 | 25.12 | 23.79 | 24.04 | 516,884 | -1.66(-6.46%) |
May 23, 2022 | 26.56 | 26.83 | 25.63 | 25.70 | 235,697 | -0.92(-3.46%) |
May 20, 2022 | 26.73 | 26.86 | 25.96 | 26.62 | 228,854 | +0.34(+1.29%) |
May 19, 2022 | 25.33 | 26.77 | 25.33 | 26.28 | 352,806 | +0.79(+3.10%) |
May 18, 2022 | 25.79 | 26.45 | 25.39 | 25.49 | 344,931 | -0.78(-2.97%) |
May 17, 2022 | 25.41 | 26.55 | 24.96 | 26.27 | 228,267 | +1.30(+5.21%) |
May 16, 2022 | 25.11 | 25.86 | 24.17 | 24.97 | 224,150 | -0.26(-1.03%) |
May 13, 2022 | 25.64 | 26.09 | 25.17 | 25.23 | 324,486 | -0.13(-0.51%) |
May 12, 2022 | 23.51 | 25.42 | 23.41 | 25.36 | 540,154 | +1.41(+5.89%) |
May 11, 2022 | 24.76 | 25.48 | 23.84 | 23.95 | 188,991 | -1.07(-4.28%) |
May 10, 2022 | 25.56 | 25.65 | 24.64 | 25.02 | 243,514 | +0.05(+0.20%) |
May 09, 2022 | 25.54 | 25.78 | 24.93 | 24.97 | 332,470 | -0.96(-3.70%) |
May 06, 2022 | 26.48 | 26.50 | 25.50 | 25.93 | 249,865 | -0.56(-2.11%) |
May 05, 2022 | 27.00 | 27.35 | 26.00 | 26.49 | 436,668 | -0.88(-3.22%) |
May 04, 2022 | 24.76 | 27.77 | 24.75 | 27.37 | 544,728 | +2.54(+10.23%) |
May 03, 2022 | 24.93 | 26.03 | 24.56 | 24.83 | 488,634 | -0.37(-1.47%) |