Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.33 | 25.34 | 24.99 | 25.30 | 284,606 | +0.00(+0.00%) |
Jul 28, 2022 | 25.00 | 25.34 | 24.69 | 25.30 | 172,136 | +0.37(+1.50%) |
Jul 27, 2022 | 24.92 | 25.05 | 24.54 | 24.93 | 211,949 | +0.19(+0.75%) |
Jul 26, 2022 | 25.73 | 25.73 | 24.65 | 24.74 | 364,324 | -1.12(-4.33%) |
Jul 25, 2022 | 26.20 | 26.20 | 25.72 | 25.86 | 246,024 | -0.43(-1.64%) |
Jul 22, 2022 | 26.66 | 26.91 | 26.15 | 26.30 | 521,845 | -0.36(-1.36%) |
Jul 21, 2022 | 26.22 | 26.67 | 25.99 | 26.66 | 643,898 | +0.47(+1.80%) |
Jul 20, 2022 | 25.78 | 26.40 | 25.75 | 26.19 | 104,579 | +0.55(+2.15%) |
Jul 19, 2022 | 25.41 | 25.65 | 25.12 | 25.64 | 72,056 | +0.45(+1.80%) |
Jul 18, 2022 | 25.41 | 25.64 | 25.00 | 25.19 | 160,971 | +0.08(+0.31%) |
Jul 15, 2022 | 24.89 | 25.13 | 24.67 | 25.11 | 114,932 | +0.49(+2.00%) |
Jul 14, 2022 | 24.74 | 24.76 | 24.18 | 24.62 | 149,156 | -0.32(-1.30%) |
Jul 13, 2022 | 24.53 | 25.14 | 24.35 | 24.94 | 210,440 | -0.04(-0.16%) |
Jul 12, 2022 | 26.16 | 26.45 | 24.80 | 24.98 | 313,165 | -1.01(-3.90%) |
Jul 11, 2022 | 26.25 | 26.39 | 25.79 | 25.99 | 94,592 | -0.46(-1.75%) |
Jul 08, 2022 | 26.21 | 26.70 | 26.01 | 26.45 | 140,383 | +0.09(+0.34%) |
Jul 07, 2022 | 25.79 | 26.46 | 25.79 | 26.37 | 170,009 | +0.56(+2.17%) |
Jul 06, 2022 | 25.91 | 26.03 | 25.62 | 25.81 | 147,547 | +0.09(+0.34%) |
Jul 05, 2022 | 24.93 | 25.77 | 24.67 | 25.72 | 159,791 | +0.58(+2.31%) |
Jul 01, 2022 | 24.53 | 25.14 | 24.44 | 25.14 | 104,703 | +0.56(+2.28%) |
Jun 30, 2022 | 24.79 | 24.88 | 24.24 | 24.58 | 164,816 | -0.43(-1.73%) |
Jun 29, 2022 | 25.01 | 25.20 | 24.77 | 25.01 | 326,929 | -0.11(-0.43%) |
Jun 28, 2022 | 25.92 | 26.02 | 24.97 | 25.12 | 359,396 | -0.74(-2.85%) |
Jun 27, 2022 | 26.26 | 26.37 | 25.68 | 25.85 | 257,012 | -0.39(-1.50%) |
Jun 24, 2022 | 25.66 | 26.30 | 25.58 | 26.25 | 215,481 | +0.91(+3.61%) |
Jun 23, 2022 | 24.65 | 25.46 | 24.51 | 25.33 | 254,823 | +0.87(+3.58%) |
Jun 22, 2022 | 24.18 | 24.82 | 24.08 | 24.46 | 278,255 | +0.03(+0.12%) |
Jun 21, 2022 | 24.28 | 24.78 | 24.28 | 24.43 | 203,166 | +0.45(+1.89%) |
Jun 17, 2022 | 23.39 | 24.14 | 23.39 | 23.98 | 184,581 | +0.68(+2.91%) |
Jun 16, 2022 | 23.66 | 23.91 | 23.11 | 23.30 | 323,173 | -1.01(-4.16%) |
Jun 15, 2022 | 23.95 | 24.63 | 23.85 | 24.31 | 292,264 | +0.58(+2.44%) |
Jun 14, 2022 | 23.90 | 24.12 | 23.55 | 23.73 | 515,751 | -0.09(-0.37%) |
Jun 13, 2022 | 24.19 | 24.43 | 23.63 | 23.82 | 544,447 | -1.33(-5.28%) |
Jun 10, 2022 | 25.61 | 25.77 | 25.04 | 25.15 | 211,543 | -0.96(-3.69%) |
Jun 09, 2022 | 26.57 | 26.79 | 26.09 | 26.11 | 233,337 | -0.60(-2.25%) |
Jun 08, 2022 | 26.66 | 27.00 | 26.63 | 26.71 | 225,344 | -0.01(-0.04%) |
Jun 07, 2022 | 25.85 | 26.74 | 25.83 | 26.72 | 211,647 | +0.39(+1.49%) |
Jun 06, 2022 | 26.73 | 26.84 | 26.10 | 26.33 | 288,525 | -0.13(-0.48%) |
Jun 03, 2022 | 26.68 | 26.92 | 26.27 | 26.45 | 199,827 | -0.35(-1.32%) |
Jun 02, 2022 | 25.71 | 26.91 | 25.71 | 26.81 | 248,770 | +1.01(+3.93%) |
Jun 01, 2022 | 26.04 | 26.37 | 25.55 | 25.80 | 225,696 | -0.10(-0.38%) |
May 31, 2022 | 26.57 | 26.58 | 25.84 | 25.89 | 370,245 | -0.70(-2.62%) |
May 27, 2022 | 26.07 | 26.64 | 26.07 | 26.59 | 716,588 | +0.79(+3.05%) |
May 26, 2022 | 25.23 | 26.01 | 25.21 | 25.81 | 290,030 | +0.51(+2.02%) |
May 25, 2022 | 24.64 | 25.48 | 24.59 | 25.29 | 219,417 | +0.44(+1.78%) |
May 24, 2022 | 25.28 | 25.31 | 24.55 | 24.85 | 335,685 | -0.68(-2.66%) |
May 23, 2022 | 25.25 | 25.54 | 24.90 | 25.53 | 377,796 | +0.39(+1.56%) |
May 20, 2022 | 25.23 | 25.59 | 24.45 | 25.14 | 823,480 | +0.72(+2.94%) |
May 19, 2022 | 23.91 | 24.80 | 23.74 | 24.42 | 891,118 | +0.47(+1.97%) |
May 18, 2022 | 24.47 | 24.75 | 23.81 | 23.95 | 581,401 | -1.02(-4.09%) |
May 17, 2022 | 25.25 | 25.46 | 24.45 | 24.97 | 280,345 | +0.22(+0.87%) |
May 16, 2022 | 25.24 | 25.56 | 24.70 | 24.75 | 243,730 | -0.73(-2.86%) |
May 13, 2022 | 24.86 | 25.57 | 24.82 | 25.48 | 247,060 | +0.97(+3.97%) |
May 12, 2022 | 23.81 | 24.94 | 23.81 | 24.51 | 398,738 | +0.30(+1.26%) |
May 11, 2022 | 24.76 | 25.17 | 24.17 | 24.20 | 391,172 | -0.64(-2.57%) |
May 10, 2022 | 25.05 | 25.27 | 24.23 | 24.84 | 410,199 | +0.32(+1.32%) |
May 09, 2022 | 25.54 | 25.72 | 24.38 | 24.52 | 1,179,006 | -1.58(-6.06%) |
May 06, 2022 | 26.95 | 27.03 | 25.96 | 26.10 | 562,893 | -1.11(-4.08%) |
May 05, 2022 | 28.50 | 28.50 | 26.98 | 27.21 | 380,918 | -1.39(-4.85%) |
May 04, 2022 | 28.46 | 28.66 | 27.46 | 28.60 | 310,988 | +0.20(+0.69%) |
May 03, 2022 | 28.87 | 28.89 | 28.18 | 28.40 | 205,776 | -0.61(-2.10%) |