Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.01 | 25.14 | 25.01 | 25.14 | 2,666 | +0.29(+1.16%) |
Jul 28, 2022 | 24.57 | 24.85 | 24.57 | 24.85 | 8,828 | +0.19(+0.77%) |
Jul 27, 2022 | 24.66 | 24.66 | 24.66 | 24.66 | 126 | +0.44(+1.80%) |
Jul 26, 2022 | 24.22 | 24.22 | 24.22 | 24.22 | 128 | -0.32(-1.30%) |
Jul 25, 2022 | 24.52 | 24.54 | 24.52 | 24.54 | 416 | +0.19(+0.76%) |
Jul 22, 2022 | 24.36 | 24.36 | 24.36 | 24.36 | 105 | -0.03(-0.11%) |
Jul 21, 2022 | 24.38 | 24.38 | 24.38 | 24.38 | 457 | +0.24(+1.00%) |
Jul 20, 2022 | 24.17 | 24.17 | 24.14 | 24.14 | 686 | -0.13(-0.55%) |
Jul 19, 2022 | 23.95 | 24.27 | 23.95 | 24.27 | 1,830 | +0.52(+2.18%) |
Jul 18, 2022 | 24.01 | 24.07 | 23.76 | 23.76 | 5,923 | +0.15(+0.62%) |
Jul 15, 2022 | 23.64 | 23.64 | 23.59 | 23.61 | 716 | +0.25(+1.05%) |
Jul 14, 2022 | 23.32 | 23.46 | 23.32 | 23.36 | 2,144 | -0.34(-1.42%) |
Jul 13, 2022 | 23.85 | 23.85 | 23.60 | 23.70 | 5,770 | -0.00(-0.01%) |
Jul 12, 2022 | 23.76 | 23.84 | 23.70 | 23.70 | 3,877 | +0.07(+0.31%) |
Jul 11, 2022 | 23.73 | 23.73 | 23.60 | 23.63 | 16,280 | -0.43(-1.79%) |
Jul 08, 2022 | 24.04 | 24.06 | 23.99 | 24.06 | 4,263 | +0.11(+0.45%) |
Jul 07, 2022 | 23.88 | 23.95 | 23.88 | 23.95 | 877 | +0.34(+1.45%) |
Jul 06, 2022 | 23.56 | 23.61 | 23.46 | 23.61 | 1,373 | -0.08(-0.34%) |
Jul 05, 2022 | 23.38 | 23.69 | 23.38 | 23.69 | 5,688 | -0.37(-1.54%) |
Jul 01, 2022 | 23.74 | 24.06 | 23.74 | 24.06 | 2,595 | +0.06(+0.25%) |
Jun 30, 2022 | 23.98 | 24.00 | 23.87 | 24.00 | 4,319 | -0.12(-0.51%) |
Jun 29, 2022 | 24.25 | 24.27 | 24.09 | 24.13 | 12,925 | -0.14(-0.59%) |
Jun 28, 2022 | 24.46 | 24.46 | 24.22 | 24.27 | 8,040 | -0.03(-0.12%) |
Jun 27, 2022 | 24.32 | 24.32 | 24.26 | 24.30 | 4,886 | -0.04(-0.16%) |
Jun 24, 2022 | 24.12 | 24.34 | 24.12 | 24.34 | 502 | +0.56(+2.34%) |
Jun 23, 2022 | 23.71 | 23.78 | 23.71 | 23.78 | 925 | -0.09(-0.39%) |
Jun 22, 2022 | 23.84 | 24.01 | 23.84 | 23.88 | 6,448 | -0.15(-0.62%) |
Jun 21, 2022 | 24.10 | 24.13 | 23.98 | 24.02 | 8,125 | +0.28(+1.18%) |
Jun 17, 2022 | 23.69 | 23.85 | 23.69 | 23.75 | 2,415 | -0.12(-0.52%) |
Jun 16, 2022 | 23.74 | 24.08 | 23.74 | 23.87 | 6,536 | -0.50(-2.04%) |
Jun 15, 2022 | 24.11 | 24.40 | 24.05 | 24.37 | 4,887 | +0.41(+1.71%) |
Jun 14, 2022 | 24.10 | 24.10 | 23.82 | 23.96 | 5,651 | -0.22(-0.92%) |
Jun 13, 2022 | 24.10 | 24.28 | 24.06 | 24.18 | 13,735 | -0.76(-3.03%) |
Jun 10, 2022 | 24.89 | 24.94 | 24.89 | 24.94 | 2,253 | -0.52(-2.04%) |
Jun 09, 2022 | 25.67 | 25.69 | 25.45 | 25.45 | 873 | -0.48(-1.87%) |
Jun 08, 2022 | 26.14 | 26.14 | 25.85 | 25.94 | 1,334 | -0.31(-1.17%) |
Jun 07, 2022 | 26.00 | 26.25 | 26.00 | 26.25 | 5,023 | +0.06(+0.21%) |
Jun 06, 2022 | 26.39 | 26.43 | 26.08 | 26.19 | 18,816 | +0.06(+0.22%) |
Jun 03, 2022 | 26.11 | 26.22 | 26.03 | 26.13 | 7,985 | -0.37(-1.38%) |
Jun 02, 2022 | 26.47 | 26.50 | 26.37 | 26.50 | 3,984 | +0.46(+1.78%) |
Jun 01, 2022 | 26.06 | 26.06 | 26.04 | 26.04 | 367 | -0.20(-0.77%) |
May 31, 2022 | 26.25 | 26.39 | 26.17 | 26.24 | 1,255 | -0.12(-0.46%) |
May 27, 2022 | 26.27 | 26.36 | 26.27 | 26.36 | 8,227 | +0.18(+0.70%) |
May 26, 2022 | 26.06 | 26.23 | 26.06 | 26.18 | 654 | +0.26(+1.02%) |
May 25, 2022 | 25.78 | 25.95 | 25.73 | 25.91 | 6,255 | -0.03(-0.13%) |
May 24, 2022 | 25.74 | 25.95 | 25.74 | 25.95 | 990 | -0.08(-0.31%) |
May 23, 2022 | 25.90 | 26.03 | 25.90 | 26.03 | 1,883 | +0.35(+1.36%) |
May 20, 2022 | 25.68 | 25.68 | 25.48 | 25.68 | 8,812 | +0.12(+0.49%) |
May 19, 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 91 | +0.27(+1.08%) |
May 18, 2022 | 25.47 | 25.47 | 25.26 | 25.28 | 4,717 | -0.59(-2.27%) |
May 17, 2022 | 25.65 | 25.87 | 25.65 | 25.87 | 4,592 | +0.39(+1.52%) |
May 16, 2022 | 25.21 | 25.57 | 25.21 | 25.48 | 7,079 | +0.10(+0.38%) |
May 13, 2022 | 25.23 | 25.41 | 25.23 | 25.38 | 1,296 | +0.57(+2.29%) |
May 12, 2022 | 24.77 | 24.92 | 24.57 | 24.82 | 2,709 | -0.03(-0.11%) |
May 11, 2022 | 25.04 | 25.04 | 24.84 | 24.84 | 1,542 | -0.15(-0.60%) |
May 10, 2022 | 24.89 | 25.05 | 24.89 | 24.99 | 1,870 | +0.10(+0.40%) |
May 09, 2022 | 24.91 | 24.99 | 24.84 | 24.89 | 4,647 | -0.66(-2.57%) |
May 06, 2022 | 25.67 | 25.67 | 25.41 | 25.55 | 2,891 | -0.24(-0.92%) |
May 05, 2022 | 25.86 | 25.86 | 25.71 | 25.79 | 13,921 | -0.68(-2.55%) |
May 04, 2022 | 26.00 | 26.47 | 25.91 | 26.47 | 12,622 | +0.34(+1.31%) |
May 03, 2022 | 26.08 | 26.17 | 26.08 | 26.12 | 20,250 | +0.14(+0.53%) |