Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.00 | 26.16 | 25.94 | 26.16 | 2,238 | +0.38(+1.49%) |
Jul 28, 2022 | 25.57 | 25.77 | 25.41 | 25.77 | 2,999 | +0.31(+1.22%) |
Jul 27, 2022 | 25.21 | 25.46 | 25.21 | 25.46 | 1,218 | +0.33(+1.33%) |
Jul 26, 2022 | 25.09 | 25.13 | 25.05 | 25.13 | 1,344 | -0.25(-1.00%) |
Jul 25, 2022 | 25.31 | 25.38 | 25.31 | 25.38 | 1,014 | +0.40(+1.60%) |
Jul 22, 2022 | 25.15 | 25.32 | 24.98 | 24.98 | 5,023 | -0.25(-1.00%) |
Jul 21, 2022 | 25.16 | 25.24 | 24.81 | 25.24 | 1,357 | -0.02(-0.09%) |
Jul 20, 2022 | 24.94 | 25.26 | 24.94 | 25.26 | 1,509 | +0.10(+0.39%) |
Jul 19, 2022 | 24.62 | 25.19 | 24.62 | 25.16 | 3,204 | +0.57(+2.31%) |
Jul 18, 2022 | 24.56 | 24.59 | 24.56 | 24.59 | 1,084 | +0.06(+0.25%) |
Jul 15, 2022 | 24.35 | 24.53 | 24.35 | 24.53 | 3,358 | +0.37(+1.54%) |
Jul 14, 2022 | 23.64 | 24.16 | 23.64 | 24.16 | 695 | -0.11(-0.46%) |
Jul 13, 2022 | 24.30 | 24.39 | 24.25 | 24.27 | 1,568 | -0.01(-0.06%) |
Jul 12, 2022 | 24.55 | 24.55 | 24.29 | 24.29 | 999 | -0.26(-1.07%) |
Jul 11, 2022 | 24.55 | 24.55 | 24.55 | 24.55 | 1,069 | -0.12(-0.50%) |
Jul 08, 2022 | 24.50 | 24.67 | 24.50 | 24.67 | 535 | +0.07(+0.28%) |
Jul 07, 2022 | 24.52 | 24.60 | 24.52 | 24.60 | 723 | +0.46(+1.89%) |
Jul 06, 2022 | 23.92 | 24.15 | 23.92 | 24.15 | 1,173 | +0.03(+0.12%) |
Jul 05, 2022 | 23.78 | 24.12 | 23.76 | 24.12 | 4,017 | -0.42(-1.72%) |
Jul 01, 2022 | 24.28 | 24.54 | 23.94 | 24.54 | 16,781 | +0.46(+1.92%) |
Jun 30, 2022 | 24.09 | 24.09 | 24.08 | 24.08 | 257 | -0.33(-1.36%) |
Jun 29, 2022 | 24.33 | 24.41 | 24.33 | 24.41 | 715 | -0.08(-0.33%) |
Jun 28, 2022 | 25.09 | 25.17 | 24.49 | 24.49 | 3,300 | -0.32(-1.30%) |
Jun 27, 2022 | 24.66 | 24.95 | 24.66 | 24.81 | 1,309 | +0.31(+1.27%) |
Jun 24, 2022 | 24.58 | 24.60 | 24.40 | 24.50 | 5,220 | +0.65(+2.74%) |
Jun 23, 2022 | 24.03 | 24.03 | 23.73 | 23.85 | 5,388 | -0.29(-1.20%) |
Jun 22, 2022 | 23.04 | 24.27 | 23.04 | 24.14 | 3,408 | -0.39(-1.59%) |
Jun 21, 2022 | 24.07 | 24.62 | 24.07 | 24.52 | 1,834 | +0.74(+3.11%) |
Jun 17, 2022 | 24.33 | 24.44 | 23.75 | 23.78 | 15,959 | -0.61(-2.51%) |
Jun 16, 2022 | 24.83 | 24.83 | 24.40 | 24.40 | 2,786 | -1.14(-4.48%) |
Jun 15, 2022 | 25.46 | 25.61 | 25.46 | 25.54 | 872 | +0.08(+0.31%) |
Jun 14, 2022 | 25.59 | 25.69 | 25.45 | 25.46 | 4,710 | +0.01(+0.03%) |
Jun 13, 2022 | 25.27 | 25.61 | 25.27 | 25.45 | 1,887 | -1.08(-4.08%) |
Jun 10, 2022 | 26.66 | 26.66 | 26.50 | 26.54 | 1,512 | -0.53(-1.97%) |
Jun 09, 2022 | 27.23 | 27.48 | 27.07 | 27.07 | 2,003 | -0.44(-1.58%) |
Jun 08, 2022 | 27.53 | 27.53 | 27.51 | 27.51 | 927 | -0.36(-1.29%) |
Jun 07, 2022 | 27.25 | 27.86 | 27.24 | 27.86 | 3,884 | +0.38(+1.39%) |
Jun 06, 2022 | 27.62 | 27.62 | 27.48 | 27.48 | 989 | +0.05(+0.17%) |
Jun 03, 2022 | 27.18 | 27.52 | 27.18 | 27.44 | 3,610 | -0.08(-0.29%) |
Jun 02, 2022 | 27.01 | 27.52 | 27.01 | 27.52 | 4,541 | +0.34(+1.26%) |
Jun 01, 2022 | 27.03 | 27.23 | 26.83 | 27.17 | 1,453 | -0.11(-0.40%) |
May 31, 2022 | 27.59 | 27.62 | 27.28 | 27.28 | 1,711 | -0.31(-1.13%) |
May 27, 2022 | 27.17 | 27.59 | 27.17 | 27.59 | 2,515 | +0.56(+2.08%) |
May 26, 2022 | 26.99 | 27.03 | 26.95 | 27.03 | 732 | +0.72(+2.73%) |
May 25, 2022 | 25.68 | 26.45 | 25.68 | 26.31 | 1,861 | +0.45(+1.75%) |
May 24, 2022 | 25.55 | 25.87 | 25.54 | 25.86 | 12,961 | -0.09(-0.35%) |
May 23, 2022 | 25.59 | 26.00 | 25.59 | 25.95 | 3,036 | +0.67(+2.67%) |
May 20, 2022 | 25.65 | 25.65 | 25.01 | 25.27 | 2,831 | -0.18(-0.70%) |
May 19, 2022 | 25.35 | 25.45 | 25.31 | 25.45 | 4,047 | -0.06(-0.24%) |
May 18, 2022 | 26.14 | 26.14 | 25.28 | 25.51 | 3,347 | -1.66(-6.10%) |
May 17, 2022 | 27.09 | 27.29 | 27.07 | 27.17 | 4,228 | +0.14(+0.52%) |
May 16, 2022 | 26.71 | 27.03 | 26.70 | 27.03 | 4,123 | +0.27(+1.00%) |
May 13, 2022 | 26.64 | 26.90 | 26.64 | 26.76 | 1,041 | +0.71(+2.71%) |
May 12, 2022 | 25.95 | 26.06 | 25.70 | 26.06 | 4,466 | +0.07(+0.26%) |
May 11, 2022 | 26.80 | 26.82 | 25.99 | 25.99 | 2,142 | -0.27(-1.03%) |
May 10, 2022 | 26.51 | 26.64 | 25.90 | 26.26 | 2,692 | +0.17(+0.63%) |
May 09, 2022 | 26.66 | 26.66 | 26.09 | 26.10 | 4,773 | -1.31(-4.78%) |
May 06, 2022 | 27.28 | 27.44 | 27.28 | 27.41 | 1,783 | -0.28(-1.02%) |
May 05, 2022 | 28.58 | 28.58 | 27.58 | 27.69 | 1,524 | -0.99(-3.44%) |
May 04, 2022 | 27.87 | 28.67 | 27.83 | 28.67 | 1,900 | +0.76(+2.71%) |
May 03, 2022 | 27.56 | 27.92 | 27.56 | 27.92 | 737 | +0.50(+1.82%) |