Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.27 | 25.36 | 24.75 | 25.12 | 60,980 | -0.21(-0.83%) |
Jul 28, 2022 | 25.17 | 25.55 | 24.75 | 25.33 | 44,826 | +0.19(+0.76%) |
Jul 27, 2022 | 24.93 | 25.28 | 24.78 | 25.14 | 81,073 | +0.49(+1.99%) |
Jul 26, 2022 | 24.40 | 24.68 | 24.20 | 24.65 | 115,306 | +0.23(+0.94%) |
Jul 25, 2022 | 25.23 | 25.23 | 24.38 | 24.42 | 70,113 | -0.74(-2.94%) |
Jul 22, 2022 | 25.69 | 25.80 | 24.75 | 25.16 | 72,511 | -0.39(-1.53%) |
Jul 21, 2022 | 25.59 | 25.60 | 25.24 | 25.55 | 102,722 | -0.04(-0.16%) |
Jul 20, 2022 | 25.53 | 25.92 | 25.35 | 25.59 | 110,311 | +0.20(+0.79%) |
Jul 19, 2022 | 25.01 | 25.63 | 24.77 | 25.39 | 74,861 | +0.76(+3.09%) |
Jul 18, 2022 | 25.34 | 25.49 | 24.55 | 24.63 | 69,476 | -0.76(-2.99%) |
Jul 15, 2022 | 24.95 | 25.45 | 24.75 | 25.39 | 84,822 | +0.74(+3.00%) |
Jul 14, 2022 | 24.66 | 24.88 | 24.22 | 24.65 | 53,882 | -0.31(-1.24%) |
Jul 13, 2022 | 24.57 | 25.17 | 24.36 | 24.96 | 66,926 | -0.03(-0.12%) |
Jul 12, 2022 | 26.01 | 26.07 | 24.63 | 24.99 | 65,943 | -0.81(-3.14%) |
Jul 11, 2022 | 26.55 | 26.61 | 25.66 | 25.80 | 99,638 | -0.90(-3.37%) |
Jul 08, 2022 | 26.48 | 26.86 | 26.17 | 26.70 | 64,136 | +0.13(+0.49%) |
Jul 07, 2022 | 26.79 | 27.43 | 26.45 | 26.57 | 71,173 | -0.08(-0.30%) |
Jul 06, 2022 | 27.25 | 27.25 | 26.60 | 26.65 | 125,677 | -0.39(-1.44%) |
Jul 05, 2022 | 25.30 | 27.08 | 25.25 | 27.04 | 216,976 | +1.35(+5.25%) |
Jul 01, 2022 | 25.40 | 25.88 | 25.22 | 25.69 | 97,557 | +0.11(+0.43%) |
Jun 30, 2022 | 25.31 | 25.70 | 24.86 | 25.58 | 69,886 | +0.03(+0.12%) |
Jun 29, 2022 | 25.27 | 25.58 | 25.13 | 25.55 | 81,079 | +0.22(+0.87%) |
Jun 28, 2022 | 25.81 | 25.81 | 25.15 | 25.33 | 69,754 | -0.20(-0.78%) |
Jun 27, 2022 | 25.69 | 25.95 | 25.09 | 25.53 | 96,541 | +0.09(+0.35%) |
Jun 24, 2022 | 25.22 | 25.89 | 24.98 | 25.44 | 394,488 | +0.45(+1.80%) |
Jun 23, 2022 | 25.03 | 25.39 | 24.65 | 24.99 | 129,832 | +0.08(+0.32%) |
Jun 22, 2022 | 24.03 | 24.99 | 24.03 | 24.91 | 182,570 | +0.81(+3.36%) |
Jun 21, 2022 | 23.99 | 24.27 | 23.73 | 24.10 | 120,362 | +0.43(+1.82%) |
Jun 17, 2022 | 23.27 | 24.02 | 23.27 | 23.67 | 253,278 | +0.62(+2.69%) |
Jun 16, 2022 | 23.18 | 23.20 | 22.57 | 23.05 | 218,193 | -0.63(-2.66%) |
Jun 15, 2022 | 22.69 | 23.87 | 22.65 | 23.68 | 142,042 | +1.41(+6.33%) |
Jun 14, 2022 | 22.81 | 22.82 | 22.14 | 22.27 | 98,409 | -0.57(-2.50%) |
Jun 13, 2022 | 23.02 | 23.25 | 22.80 | 22.84 | 157,288 | -0.83(-3.51%) |
Jun 10, 2022 | 23.91 | 23.98 | 23.38 | 23.67 | 108,282 | -0.74(-3.03%) |
Jun 09, 2022 | 24.72 | 24.82 | 24.30 | 24.41 | 74,980 | -0.40(-1.61%) |
Jun 08, 2022 | 24.77 | 25.00 | 24.38 | 24.81 | 109,351 | -0.03(-0.12%) |
Jun 07, 2022 | 24.37 | 25.03 | 24.37 | 24.84 | 92,315 | +0.23(+0.93%) |
Jun 06, 2022 | 25.00 | 25.00 | 24.30 | 24.61 | 86,068 | -0.15(-0.61%) |
Jun 03, 2022 | 24.76 | 25.50 | 24.41 | 24.76 | 137,195 | -0.30(-1.20%) |
Jun 02, 2022 | 24.10 | 25.20 | 23.98 | 25.06 | 148,233 | +1.02(+4.24%) |
Jun 01, 2022 | 25.32 | 25.57 | 23.90 | 24.04 | 175,452 | -1.12(-4.45%) |
May 31, 2022 | 24.13 | 25.30 | 23.80 | 25.16 | 416,956 | +0.88(+3.62%) |
May 27, 2022 | 23.77 | 24.31 | 23.77 | 24.28 | 156,209 | +0.54(+2.27%) |
May 26, 2022 | 22.43 | 23.91 | 22.27 | 23.74 | 170,528 | +1.40(+6.27%) |
May 25, 2022 | 21.50 | 22.40 | 21.21 | 22.34 | 317,346 | +0.78(+3.62%) |
May 24, 2022 | 21.77 | 21.77 | 21.05 | 21.56 | 219,997 | -0.36(-1.64%) |
May 23, 2022 | 21.89 | 22.01 | 20.95 | 21.92 | 127,130 | +0.23(+1.06%) |
May 20, 2022 | 22.03 | 22.21 | 21.39 | 21.69 | 209,217 | +0.03(+0.14%) |
May 19, 2022 | 21.77 | 22.00 | 21.12 | 21.66 | 362,501 | -0.28(-1.28%) |
May 18, 2022 | 22.77 | 22.77 | 21.66 | 21.94 | 242,758 | -1.14(-4.94%) |
May 17, 2022 | 23.58 | 23.75 | 22.89 | 23.08 | 171,513 | -0.17(-0.73%) |
May 16, 2022 | 24.30 | 24.67 | 23.20 | 23.25 | 240,055 | -1.37(-5.56%) |
May 13, 2022 | 24.55 | 24.93 | 24.25 | 24.62 | 130,413 | +0.36(+1.48%) |
May 12, 2022 | 23.70 | 24.63 | 23.39 | 24.26 | 155,754 | +0.56(+2.36%) |
May 11, 2022 | 23.27 | 24.32 | 22.18 | 23.70 | 233,135 | +1.23(+5.47%) |
May 10, 2022 | 23.55 | 23.55 | 22.36 | 22.47 | 172,919 | -0.74(-3.19%) |
May 09, 2022 | 23.41 | 23.86 | 23.07 | 23.21 | 140,464 | -0.48(-2.03%) |
May 06, 2022 | 24.49 | 24.54 | 23.54 | 23.69 | 229,426 | -0.86(-3.50%) |
May 05, 2022 | 26.15 | 26.15 | 24.32 | 24.55 | 200,798 | -1.83(-6.94%) |
May 04, 2022 | 25.75 | 26.50 | 25.54 | 26.38 | 151,917 | +0.67(+2.61%) |
May 03, 2022 | 26.08 | 26.08 | 25.49 | 25.71 | 108,415 | -0.57(-2.17%) |