Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.05 | 25.24 | 24.94 | 25.24 | 78,205 | +0.34(+1.38%) |
Jul 28, 2022 | 24.73 | 24.94 | 24.73 | 24.90 | 21,801 | +0.31(+1.28%) |
Jul 27, 2022 | 23.96 | 24.68 | 23.96 | 24.58 | 37,363 | +0.85(+3.56%) |
Jul 26, 2022 | 23.88 | 23.88 | 23.70 | 23.74 | 472 | -0.40(-1.67%) |
Jul 25, 2022 | 23.93 | 24.14 | 23.93 | 24.14 | 3,820 | -0.01(-0.04%) |
Jul 22, 2022 | 24.48 | 24.51 | 24.06 | 24.15 | 2,330 | -0.48(-1.96%) |
Jul 21, 2022 | 24.37 | 24.63 | 24.37 | 24.63 | 10,770 | +0.18(+0.72%) |
Jul 20, 2022 | 23.98 | 24.53 | 23.98 | 24.46 | 13,738 | +0.40(+1.68%) |
Jul 19, 2022 | 23.76 | 24.15 | 23.65 | 24.05 | 4,645 | +0.70(+2.99%) |
Jul 18, 2022 | 23.62 | 23.82 | 23.35 | 23.35 | 15,580 | -0.09(-0.38%) |
Jul 15, 2022 | 23.09 | 23.44 | 23.00 | 23.44 | 3,445 | +0.48(+2.10%) |
Jul 14, 2022 | 22.67 | 22.98 | 22.47 | 22.96 | 14,325 | -0.16(-0.68%) |
Jul 13, 2022 | 22.72 | 23.13 | 22.72 | 23.12 | 3,445 | -0.01(-0.04%) |
Jul 12, 2022 | 23.29 | 23.49 | 22.95 | 23.13 | 21,589 | -0.23(-0.97%) |
Jul 11, 2022 | 23.35 | 23.43 | 23.28 | 23.35 | 10,111 | -0.36(-1.53%) |
Jul 08, 2022 | 23.79 | 23.86 | 23.55 | 23.72 | 7,296 | +0.04(+0.16%) |
Jul 07, 2022 | 23.58 | 23.71 | 23.49 | 23.68 | 8,244 | +0.59(+2.56%) |
Jul 06, 2022 | 23.16 | 23.16 | 23.08 | 23.09 | 852 | +0.01(+0.04%) |
Jul 05, 2022 | 22.37 | 23.08 | 22.37 | 23.08 | 2,332 | +0.29(+1.25%) |
Jul 01, 2022 | 22.53 | 22.87 | 22.52 | 22.79 | 7,689 | +0.01(+0.04%) |
Jun 30, 2022 | 22.61 | 22.92 | 22.61 | 22.78 | 3,105 | -0.26(-1.11%) |
Jun 29, 2022 | 22.87 | 23.05 | 22.86 | 23.04 | 5,997 | -0.28(-1.18%) |
Jun 28, 2022 | 23.91 | 24.06 | 23.31 | 23.31 | 18,627 | -0.55(-2.31%) |
Jun 27, 2022 | 24.05 | 24.05 | 23.70 | 23.87 | 3,402 | +0.01(+0.04%) |
Jun 24, 2022 | 23.49 | 23.86 | 23.49 | 23.86 | 7,689 | +0.73(+3.15%) |
Jun 23, 2022 | 22.93 | 23.13 | 22.85 | 23.13 | 3,978 | +0.28(+1.21%) |
Jun 22, 2022 | 22.78 | 23.11 | 22.78 | 22.85 | 2,354 | -0.10(-0.43%) |
Jun 21, 2022 | 23.03 | 23.24 | 22.92 | 22.95 | 13,605 | +0.58(+2.59%) |
Jun 17, 2022 | 22.58 | 22.67 | 22.24 | 22.37 | 55,639 | +0.17(+0.75%) |
Jun 16, 2022 | 22.69 | 22.69 | 22.14 | 22.20 | 6,814 | -1.24(-5.29%) |
Jun 15, 2022 | 23.12 | 23.45 | 23.12 | 23.44 | 17,918 | +0.46(+2.01%) |
Jun 14, 2022 | 23.29 | 23.29 | 22.76 | 22.98 | 10,900 | -0.14(-0.60%) |
Jun 13, 2022 | 23.61 | 23.61 | 22.93 | 23.12 | 5,343 | -1.25(-5.13%) |
Jun 10, 2022 | 24.48 | 24.48 | 24.33 | 24.37 | 6,713 | -0.87(-3.44%) |
Jun 09, 2022 | 25.63 | 25.64 | 25.23 | 25.23 | 7,053 | -0.58(-2.24%) |
Jun 08, 2022 | 26.02 | 26.13 | 25.79 | 25.81 | 10,656 | -0.21(-0.79%) |
Jun 07, 2022 | 25.82 | 26.05 | 25.82 | 26.02 | 1,887 | +0.19(+0.72%) |
Jun 06, 2022 | 25.82 | 25.99 | 25.73 | 25.83 | 6,313 | +0.24(+0.92%) |
Jun 03, 2022 | 25.68 | 25.82 | 25.60 | 25.60 | 8,180 | -0.55(-2.10%) |
Jun 02, 2022 | 25.19 | 26.15 | 25.19 | 26.15 | 6,646 | +0.78(+3.06%) |
Jun 01, 2022 | 25.39 | 25.52 | 25.12 | 25.37 | 10,963 | -0.21(-0.81%) |
May 31, 2022 | 25.94 | 25.94 | 25.51 | 25.58 | 4,931 | -0.35(-1.36%) |
May 27, 2022 | 25.53 | 25.93 | 25.53 | 25.93 | 3,938 | +0.83(+3.33%) |
May 26, 2022 | 24.36 | 25.12 | 24.36 | 25.10 | 4,983 | +0.59(+2.40%) |
May 25, 2022 | 23.93 | 24.55 | 23.93 | 24.51 | 15,681 | +0.53(+2.21%) |
May 24, 2022 | 24.19 | 24.19 | 23.67 | 23.98 | 4,284 | -0.63(-2.55%) |
May 23, 2022 | 24.57 | 24.64 | 24.41 | 24.61 | 5,651 | +0.18(+0.74%) |
May 20, 2022 | 24.64 | 24.65 | 23.76 | 24.43 | 9,950 | -0.00(-0.01%) |
May 19, 2022 | 24.10 | 24.68 | 24.00 | 24.43 | 11,086 | +0.27(+1.14%) |
May 18, 2022 | 24.80 | 24.91 | 24.09 | 24.15 | 4,787 | -1.10(-4.35%) |
May 17, 2022 | 25.09 | 25.25 | 24.73 | 25.25 | 15,414 | +0.81(+3.31%) |
May 16, 2022 | 24.64 | 24.69 | 24.44 | 24.44 | 3,722 | -0.30(-1.23%) |
May 13, 2022 | 24.18 | 24.83 | 24.18 | 24.75 | 6,120 | +1.07(+4.52%) |
May 12, 2022 | 22.99 | 23.85 | 22.98 | 23.68 | 16,921 | +0.37(+1.58%) |
May 11, 2022 | 23.63 | 24.05 | 23.24 | 23.31 | 7,701 | -0.53(-2.22%) |
May 10, 2022 | 24.14 | 24.14 | 23.42 | 23.84 | 14,844 | +0.13(+0.55%) |
May 09, 2022 | 24.30 | 24.44 | 23.58 | 23.71 | 12,168 | -1.10(-4.43%) |
May 06, 2022 | 25.13 | 25.13 | 24.50 | 24.81 | 6,076 | -0.62(-2.43%) |
May 05, 2022 | 26.16 | 26.16 | 25.09 | 25.43 | 14,256 | -1.17(-4.39%) |
May 04, 2022 | 26.02 | 26.66 | 25.52 | 26.60 | 5,820 | +0.65(+2.52%) |
May 03, 2022 | 25.80 | 26.05 | 25.77 | 25.94 | 11,732 | +0.13(+0.49%) |