Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.74 | 26.21 | 25.69 | 25.92 | 107,865 | +0.33(+1.29%) |
Jul 28, 2022 | 25.37 | 25.65 | 25.28 | 25.59 | 231,093 | -0.29(-1.12%) |
Jul 27, 2022 | 25.56 | 25.88 | 25.36 | 25.88 | 74,498 | +0.27(+1.05%) |
Jul 26, 2022 | 25.51 | 26.05 | 25.43 | 25.61 | 59,914 | -0.11(-0.43%) |
Jul 25, 2022 | 25.74 | 25.83 | 25.37 | 25.72 | 106,861 | +0.12(+0.47%) |
Jul 22, 2022 | 25.75 | 25.86 | 25.52 | 25.60 | 55,054 | -0.14(-0.54%) |
Jul 21, 2022 | 25.45 | 25.74 | 25.45 | 25.74 | 65,513 | +0.14(+0.55%) |
Jul 20, 2022 | 26.04 | 26.28 | 25.60 | 25.60 | 75,883 | -0.93(-3.51%) |
Jul 19, 2022 | 26.30 | 26.68 | 26.30 | 26.53 | 55,981 | +0.29(+1.11%) |
Jul 18, 2022 | 26.28 | 26.47 | 26.16 | 26.24 | 159,814 | +0.35(+1.35%) |
Jul 15, 2022 | 25.57 | 25.92 | 25.57 | 25.89 | 161,169 | +0.21(+0.82%) |
Jul 14, 2022 | 25.40 | 25.69 | 25.29 | 25.68 | 94,582 | -0.32(-1.23%) |
Jul 13, 2022 | 25.55 | 26.16 | 25.55 | 26.00 | 208,198 | +0.55(+2.16%) |
Jul 12, 2022 | 25.25 | 25.66 | 25.19 | 25.45 | 69,910 | +0.14(+0.55%) |
Jul 11, 2022 | 25.21 | 25.53 | 25.21 | 25.31 | 111,924 | -0.25(-0.98%) |
Jul 08, 2022 | 25.42 | 25.76 | 25.42 | 25.56 | 66,770 | +0.66(+2.65%) |
Jul 07, 2022 | 24.95 | 25.12 | 24.83 | 24.90 | 94,146 | -0.03(-0.12%) |
Jul 06, 2022 | 24.75 | 25.04 | 24.73 | 24.93 | 90,634 | -0.16(-0.64%) |
Jul 05, 2022 | 24.81 | 25.12 | 24.77 | 25.09 | 825,619 | -0.57(-2.22%) |
Jul 01, 2022 | 25.24 | 25.68 | 25.21 | 25.66 | 54,194 | +0.08(+0.31%) |
Jun 30, 2022 | 25.20 | 25.74 | 25.17 | 25.58 | 201,838 | +0.18(+0.71%) |
Jun 29, 2022 | 25.59 | 25.61 | 25.37 | 25.40 | 106,644 | -0.21(-0.82%) |
Jun 28, 2022 | 25.70 | 26.22 | 25.60 | 25.61 | 122,151 | -0.21(-0.81%) |
Jun 27, 2022 | 25.69 | 25.95 | 25.59 | 25.82 | 143,652 | +0.24(+0.94%) |
Jun 24, 2022 | 25.36 | 25.60 | 25.34 | 25.58 | 82,159 | +0.88(+3.56%) |
Jun 23, 2022 | 24.38 | 24.80 | 24.38 | 24.70 | 91,874 | +0.32(+1.31%) |
Jun 22, 2022 | 24.16 | 24.71 | 24.09 | 24.38 | 141,574 | -0.45(-1.81%) |
Jun 21, 2022 | 24.96 | 25.12 | 24.79 | 24.83 | 192,251 | +0.06(+0.24%) |
Jun 17, 2022 | 24.85 | 24.97 | 24.56 | 24.77 | 109,048 | +0.06(+0.24%) |
Jun 16, 2022 | 24.20 | 24.84 | 24.20 | 24.71 | 132,995 | -0.11(-0.44%) |
Jun 15, 2022 | 25.08 | 25.17 | 24.44 | 24.82 | 214,464 | +1.21(+5.12%) |
Jun 14, 2022 | 23.89 | 24.09 | 23.47 | 23.61 | 229,079 | -0.70(-2.88%) |
Jun 13, 2022 | 24.48 | 24.80 | 24.29 | 24.31 | 161,992 | -0.11(-0.45%) |
Jun 10, 2022 | 24.07 | 24.54 | 24.03 | 24.42 | 165,287 | +0.01(+0.02%) |
Jun 09, 2022 | 24.63 | 24.89 | 24.38 | 24.41 | 80,573 | -0.26(-1.03%) |
Jun 08, 2022 | 24.76 | 24.86 | 24.67 | 24.67 | 57,877 | -0.15(-0.60%) |
Jun 07, 2022 | 24.71 | 24.91 | 24.64 | 24.82 | 278,277 | -0.16(-0.65%) |
Jun 06, 2022 | 25.14 | 25.26 | 24.87 | 24.98 | 111,176 | +0.19(+0.77%) |
Jun 03, 2022 | 24.89 | 24.96 | 24.69 | 24.79 | 99,603 | -0.22(-0.89%) |
Jun 02, 2022 | 24.72 | 25.15 | 24.49 | 25.01 | 117,243 | +0.55(+2.26%) |
Jun 01, 2022 | 25.11 | 25.16 | 24.46 | 24.46 | 304,959 | -1.16(-4.53%) |
May 31, 2022 | 25.76 | 25.76 | 25.31 | 25.62 | 134,590 | -0.08(-0.31%) |
May 27, 2022 | 24.69 | 25.70 | 24.69 | 25.70 | 100,935 | +0.46(+1.82%) |
May 26, 2022 | 23.84 | 25.40 | 23.84 | 25.24 | 106,955 | +0.25(+1.00%) |
May 25, 2022 | 24.81 | 25.07 | 24.77 | 24.99 | 157,390 | -0.08(-0.32%) |
May 24, 2022 | 25.00 | 25.11 | 24.83 | 25.07 | 108,406 | +0.20(+0.80%) |
May 23, 2022 | 24.96 | 25.08 | 24.79 | 24.87 | 128,616 | +0.04(+0.16%) |
May 20, 2022 | 24.89 | 24.96 | 24.59 | 24.83 | 129,590 | +0.22(+0.89%) |
May 19, 2022 | 24.69 | 24.77 | 24.38 | 24.61 | 120,092 | -0.20(-0.81%) |
May 18, 2022 | 25.64 | 25.64 | 24.76 | 24.81 | 123,853 | -1.25(-4.80%) |
May 17, 2022 | 25.97 | 26.13 | 25.91 | 26.06 | 391,959 | +0.35(+1.36%) |
May 16, 2022 | 25.36 | 25.88 | 25.31 | 25.71 | 156,777 | +1.01(+4.09%) |
May 13, 2022 | 23.94 | 24.70 | 23.94 | 24.70 | 117,211 | +0.50(+2.07%) |
May 12, 2022 | 24.24 | 24.57 | 24.00 | 24.20 | 136,385 | -0.10(-0.41%) |
May 11, 2022 | 24.60 | 24.85 | 24.21 | 24.30 | 156,699 | -0.10(-0.41%) |
May 10, 2022 | 24.44 | 24.48 | 24.20 | 24.40 | 168,916 | +0.22(+0.91%) |
May 09, 2022 | 24.15 | 24.30 | 24.00 | 24.18 | 145,179 | -0.05(-0.21%) |
May 06, 2022 | 24.68 | 24.95 | 24.20 | 24.23 | 160,051 | -0.86(-3.43%) |
May 05, 2022 | 25.52 | 25.55 | 24.96 | 25.09 | 87,738 | -0.59(-2.30%) |
May 04, 2022 | 25.15 | 25.80 | 25.02 | 25.68 | 101,363 | +0.11(+0.43%) |
May 03, 2022 | 25.56 | 26.05 | 25.43 | 25.57 | 393,540 | +0.12(+0.47%) |