Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.32 | 0 | +0.12(+0.46%) | |||
Jul 28, 2022 | 26.49 | 26.49 | 26.11 | 26.20 | 211,288 | -0.08(-0.30%) |
Jul 27, 2022 | 25.88 | 26.37 | 25.83 | 26.28 | 714,702 | +0.52(+2.02%) |
Jul 26, 2022 | 25.46 | 25.87 | 25.46 | 25.76 | 548,535 | -0.04(-0.16%) |
Jul 25, 2022 | 25.41 | 25.82 | 25.34 | 25.80 | 468,541 | +0.55(+2.18%) |
Jul 22, 2022 | 25.16 | 25.57 | 25.14 | 25.25 | 157,276 | +0.04(+0.16%) |
Jul 21, 2022 | 25.26 | 25.36 | 24.95 | 25.21 | 436,477 | -0.28(-1.10%) |
Jul 20, 2022 | 25.77 | 25.79 | 25.29 | 25.49 | 452,972 | -0.33(-1.28%) |
Jul 19, 2022 | 25.74 | 26.34 | 25.74 | 25.82 | 775,803 | +0.02(+0.08%) |
Jul 18, 2022 | 25.63 | 26.14 | 25.59 | 25.80 | 985,349 | +0.48(+1.90%) |
Jul 15, 2022 | 25.12 | 25.47 | 24.99 | 25.32 | 387,903 | +0.56(+2.26%) |
Jul 14, 2022 | 24.39 | 24.82 | 24.26 | 24.76 | 816,890 | +0.16(+0.65%) |
Jul 13, 2022 | 24.30 | 24.87 | 24.30 | 24.60 | 582,963 | +0.14(+0.57%) |
Jul 12, 2022 | 23.89 | 24.54 | 23.89 | 24.46 | 727,762 | +0.22(+0.91%) |
Jul 11, 2022 | 24.12 | 24.29 | 23.85 | 24.24 | 975,569 | -0.05(-0.21%) |
Jul 08, 2022 | 24.48 | 24.73 | 24.18 | 24.29 | 277,842 | -0.04(-0.16%) |
Jul 07, 2022 | 24.15 | 24.42 | 24.00 | 24.33 | 402,629 | +0.58(+2.44%) |
Jul 06, 2022 | 23.11 | 23.80 | 22.76 | 23.75 | 1,027,643 | +0.48(+2.06%) |
Jul 05, 2022 | 23.87 | 23.87 | 22.37 | 23.27 | 977,251 | -0.74(-3.08%) |
Jul 04, 2022 | 23.76 | 24.36 | 23.76 | 24.01 | 275,527 | +0.17(+0.71%) |
Jun 30, 2022 | 23.84 | 0 | -0.25(-1.04%) | |||
Jun 29, 2022 | 24.63 | 24.69 | 23.93 | 24.09 | 421,446 | -0.65(-2.63%) |
Jun 28, 2022 | 24.76 | 24.90 | 24.52 | 24.74 | 783,828 | +0.37(+1.52%) |
Jun 27, 2022 | 24.04 | 24.51 | 24.03 | 24.37 | 759,094 | +0.50(+2.09%) |
Jun 24, 2022 | 23.29 | 24.08 | 23.29 | 23.87 | 749,307 | +0.62(+2.67%) |
Jun 23, 2022 | 24.29 | 24.33 | 23.01 | 23.25 | 806,426 | -0.95(-3.93%) |
Jun 22, 2022 | 23.92 | 24.54 | 23.77 | 24.20 | 467,315 | -0.34(-1.39%) |
Jun 21, 2022 | 24.82 | 24.86 | 24.32 | 24.54 | 731,182 | +0.62(+2.59%) |
Jun 20, 2022 | 23.70 | 24.15 | 23.49 | 23.92 | 254,726 | +0.28(+1.18%) |
Jun 17, 2022 | 24.54 | 24.82 | 23.41 | 23.64 | 1,296,614 | -0.93(-3.79%) |
Jun 16, 2022 | 25.53 | 25.53 | 24.49 | 24.57 | 933,721 | -1.31(-5.06%) |
Jun 15, 2022 | 26.80 | 26.89 | 25.31 | 25.88 | 1,138,951 | -0.88(-3.29%) |
Jun 14, 2022 | 26.98 | 27.08 | 26.55 | 26.76 | 765,782 | +0.00(+0.00%) |
Jun 13, 2022 | 27.00 | 27.27 | 26.54 | 26.76 | 1,001,654 | -0.75(-2.73%) |
Jun 10, 2022 | 27.34 | 27.58 | 27.16 | 27.51 | 890,849 | -0.03(-0.11%) |
Jun 09, 2022 | 27.41 | 27.64 | 27.41 | 27.54 | 769,433 | +0.00(+0.00%) |
Jun 08, 2022 | 27.56 | 27.75 | 27.37 | 27.54 | 334,088 | -0.02(-0.07%) |
Jun 07, 2022 | 27.00 | 27.61 | 27.00 | 27.56 | 812,319 | +0.50(+1.85%) |
Jun 06, 2022 | 27.01 | 27.36 | 26.90 | 27.06 | 710,235 | -0.46(-1.67%) |
Jun 03, 2022 | 27.44 | 27.68 | 27.37 | 27.52 | 383,334 | +0.06(+0.22%) |
Jun 02, 2022 | 27.12 | 27.55 | 27.00 | 27.46 | 473,062 | +0.24(+0.88%) |
Jun 01, 2022 | 26.81 | 27.40 | 26.78 | 27.22 | 800,516 | +0.43(+1.61%) |
May 31, 2022 | 26.69 | 26.81 | 26.45 | 26.79 | 624,663 | +0.29(+1.09%) |
May 30, 2022 | 26.52 | 26.70 | 26.41 | 26.50 | 162,069 | +0.00(+0.00%) |
May 27, 2022 | 26.34 | 26.60 | 26.24 | 26.50 | 306,768 | +0.13(+0.49%) |
May 26, 2022 | 25.95 | 26.39 | 25.81 | 26.37 | 577,922 | +0.51(+1.97%) |
May 25, 2022 | 25.83 | 26.19 | 25.67 | 25.86 | 604,834 | +0.03(+0.12%) |
May 24, 2022 | 25.84 | 25.88 | 25.40 | 25.83 | 423,651 | +0.09(+0.35%) |
May 20, 2022 | 25.74 | 0 | +0.10(+0.39%) | |||
May 19, 2022 | 25.42 | 25.73 | 25.34 | 25.64 | 259,062 | -0.10(-0.39%) |
May 18, 2022 | 25.93 | 25.94 | 25.59 | 25.74 | 267,716 | -0.13(-0.50%) |
May 17, 2022 | 25.77 | 25.87 | 25.46 | 25.87 | 263,524 | +0.41(+1.61%) |
May 16, 2022 | 25.08 | 25.60 | 24.92 | 25.46 | 470,677 | +0.46(+1.84%) |
May 13, 2022 | 25.00 | 25.28 | 24.79 | 25.00 | 185,860 | +0.28(+1.13%) |
May 12, 2022 | 24.88 | 24.95 | 24.47 | 24.72 | 289,382 | -0.25(-1.00%) |
May 11, 2022 | 25.07 | 25.33 | 24.83 | 24.97 | 462,189 | -0.02(-0.08%) |
May 10, 2022 | 25.59 | 25.66 | 24.58 | 24.99 | 763,054 | -0.50(-1.96%) |
May 09, 2022 | 25.64 | 25.79 | 25.00 | 25.49 | 472,759 | -0.60(-2.30%) |
May 06, 2022 | 25.75 | 26.15 | 25.57 | 26.09 | 445,483 | +0.45(+1.76%) |
May 05, 2022 | 26.15 | 26.19 | 25.35 | 25.64 | 463,673 | -0.39(-1.50%) |
May 04, 2022 | 25.41 | 26.16 | 25.21 | 26.03 | 600,777 | +0.65(+2.56%) |
May 03, 2022 | 24.59 | 25.49 | 24.59 | 25.38 | 784,019 | +1.13(+4.66%) |