Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.96 | 25.35 | 24.85 | 25.31 | 158,055 | +0.17(+0.67%) |
Jul 28, 2022 | 24.83 | 25.16 | 24.51 | 25.14 | 1,043,536 | +0.39(+1.59%) |
Jul 27, 2022 | 24.18 | 24.85 | 24.09 | 24.74 | 333,125 | +0.89(+3.72%) |
Jul 26, 2022 | 24.13 | 24.13 | 23.83 | 23.86 | 109,029 | -0.44(-1.83%) |
Jul 25, 2022 | 24.36 | 24.36 | 24.12 | 24.30 | 71,288 | -0.06(-0.24%) |
Jul 22, 2022 | 24.81 | 24.96 | 24.18 | 24.36 | 140,732 | -0.53(-2.14%) |
Jul 21, 2022 | 24.61 | 24.89 | 24.47 | 24.89 | 201,864 | +0.24(+0.96%) |
Jul 20, 2022 | 24.16 | 24.73 | 24.16 | 24.66 | 194,719 | +0.49(+2.04%) |
Jul 19, 2022 | 23.55 | 24.17 | 23.55 | 24.16 | 289,924 | +0.81(+3.46%) |
Jul 18, 2022 | 23.61 | 23.87 | 23.26 | 23.35 | 159,318 | -0.05(-0.21%) |
Jul 15, 2022 | 23.14 | 23.40 | 22.85 | 23.40 | 63,927 | +0.44(+1.93%) |
Jul 14, 2022 | 22.93 | 23.00 | 22.55 | 22.96 | 89,583 | -0.24(-1.02%) |
Jul 13, 2022 | 22.92 | 23.34 | 22.73 | 23.20 | 193,370 | -0.08(-0.34%) |
Jul 12, 2022 | 23.47 | 23.73 | 23.12 | 23.28 | 242,398 | -0.21(-0.88%) |
Jul 11, 2022 | 23.75 | 23.85 | 23.42 | 23.48 | 176,335 | -0.54(-2.26%) |
Jul 08, 2022 | 23.83 | 24.19 | 23.67 | 24.02 | 223,877 | -0.04(-0.16%) |
Jul 07, 2022 | 23.58 | 24.10 | 23.58 | 24.06 | 266,604 | +0.65(+2.78%) |
Jul 06, 2022 | 23.49 | 23.70 | 23.19 | 23.41 | 211,474 | -0.16(-0.67%) |
Jul 05, 2022 | 22.80 | 23.57 | 22.64 | 23.57 | 295,842 | +0.40(+1.74%) |
Jul 01, 2022 | 22.95 | 23.23 | 22.74 | 23.17 | 204,305 | +0.22(+0.95%) |
Jun 30, 2022 | 22.94 | 23.23 | 22.61 | 22.95 | 200,040 | -0.28(-1.19%) |
Jun 29, 2022 | 23.38 | 23.38 | 23.00 | 23.23 | 139,349 | -0.22(-0.92%) |
Jun 28, 2022 | 24.21 | 24.30 | 23.42 | 23.44 | 153,578 | -0.66(-2.74%) |
Jun 27, 2022 | 24.28 | 24.31 | 23.90 | 24.10 | 148,207 | -0.04(-0.16%) |
Jun 24, 2022 | 23.58 | 24.16 | 23.58 | 24.14 | 108,654 | +0.83(+3.55%) |
Jun 23, 2022 | 22.99 | 23.37 | 22.82 | 23.31 | 236,220 | +0.49(+2.16%) |
Jun 22, 2022 | 22.50 | 23.08 | 22.50 | 22.82 | 286,898 | -0.02(-0.09%) |
Jun 21, 2022 | 22.71 | 23.10 | 22.71 | 22.84 | 319,407 | +0.45(+2.01%) |
Jun 17, 2022 | 22.06 | 22.61 | 21.99 | 22.39 | 373,159 | +0.46(+2.11%) |
Jun 16, 2022 | 22.40 | 22.52 | 21.79 | 21.93 | 266,266 | -1.14(-4.95%) |
Jun 15, 2022 | 22.80 | 23.37 | 22.59 | 23.07 | 279,332 | +0.47(+2.09%) |
Jun 14, 2022 | 22.77 | 22.90 | 22.36 | 22.60 | 265,241 | +0.05(+0.22%) |
Jun 13, 2022 | 23.20 | 23.28 | 22.46 | 22.55 | 1,546,141 | -1.34(-5.60%) |
Jun 10, 2022 | 24.29 | 24.37 | 23.85 | 23.89 | 291,041 | -0.84(-3.38%) |
Jun 09, 2022 | 25.23 | 25.34 | 24.72 | 24.72 | 154,982 | -0.74(-2.90%) |
Jun 08, 2022 | 25.66 | 25.78 | 25.37 | 25.46 | 373,765 | -0.17(-0.65%) |
Jun 07, 2022 | 25.12 | 25.68 | 25.00 | 25.63 | 150,279 | +0.28(+1.09%) |
Jun 06, 2022 | 25.52 | 25.59 | 25.23 | 25.35 | 159,978 | +0.20(+0.78%) |
Jun 03, 2022 | 25.35 | 25.49 | 25.04 | 25.16 | 193,119 | -0.49(-1.92%) |
Jun 02, 2022 | 24.86 | 25.67 | 24.86 | 25.65 | 243,072 | +0.81(+3.25%) |
Jun 01, 2022 | 25.23 | 25.43 | 24.60 | 24.84 | 186,232 | -0.30(-1.17%) |
May 31, 2022 | 25.45 | 25.45 | 24.95 | 25.14 | 201,858 | -0.39(-1.54%) |
May 27, 2022 | 24.88 | 25.53 | 24.88 | 25.53 | 1,025,301 | +0.91(+3.68%) |
May 26, 2022 | 23.97 | 24.69 | 23.97 | 24.63 | 160,505 | +0.76(+3.18%) |
May 25, 2022 | 23.35 | 24.03 | 23.35 | 23.87 | 175,414 | +0.43(+1.85%) |
May 24, 2022 | 23.87 | 23.88 | 23.20 | 23.43 | 259,393 | -0.80(-3.29%) |
May 23, 2022 | 24.27 | 24.29 | 23.83 | 24.23 | 219,051 | +0.14(+0.57%) |
May 20, 2022 | 24.37 | 24.38 | 23.42 | 24.09 | 368,728 | +0.05(+0.20%) |
May 19, 2022 | 23.62 | 24.42 | 23.61 | 24.04 | 389,181 | +0.26(+1.08%) |
May 18, 2022 | 24.43 | 24.53 | 23.70 | 23.79 | 348,009 | -0.95(-3.86%) |
May 17, 2022 | 24.53 | 24.75 | 24.19 | 24.74 | 192,222 | +0.75(+3.12%) |
May 16, 2022 | 24.18 | 24.43 | 23.94 | 24.00 | 312,554 | -0.32(-1.30%) |
May 13, 2022 | 23.69 | 24.44 | 23.67 | 24.31 | 377,514 | +1.08(+4.66%) |
May 12, 2022 | 22.59 | 23.54 | 22.47 | 23.23 | 454,498 | +0.44(+1.94%) |
May 11, 2022 | 23.30 | 23.83 | 22.76 | 22.78 | 499,930 | -0.73(-3.10%) |
May 10, 2022 | 23.79 | 23.97 | 22.92 | 23.51 | 347,691 | +0.16(+0.67%) |
May 09, 2022 | 24.11 | 24.31 | 23.27 | 23.36 | 802,090 | -1.20(-4.89%) |
May 06, 2022 | 25.22 | 25.22 | 24.29 | 24.56 | 362,694 | -0.81(-3.18%) |
May 05, 2022 | 26.38 | 26.38 | 25.08 | 25.36 | 302,410 | -1.32(-4.94%) |
May 04, 2022 | 25.91 | 26.74 | 25.52 | 26.68 | 291,776 | +0.60(+2.30%) |
May 03, 2022 | 25.91 | 26.22 | 25.84 | 26.08 | 473,395 | +0.11(+0.42%) |