Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.00 | 25.04 | 24.99 | 24.99 | 747 | +0.13(+0.53%) |
Jul 28, 2022 | 24.83 | 24.99 | 24.83 | 24.86 | 1,629 | -0.71(-2.78%) |
Jul 27, 2022 | 24.34 | 25.57 | 24.15 | 25.57 | 18,332 | +1.34(+5.54%) |
Jul 26, 2022 | 24.23 | 24.23 | 24.12 | 24.23 | 2,563 | +0.00(+0.02%) |
Jul 25, 2022 | 24.41 | 24.41 | 24.19 | 24.23 | 3,133 | -0.34(-1.37%) |
Jul 22, 2022 | 24.05 | 24.60 | 24.05 | 24.56 | 3,103 | -0.04(-0.15%) |
Jul 21, 2022 | 24.24 | 24.64 | 24.24 | 24.60 | 5,660 | +0.00(+0.00%) |
Jul 19, 2022 | 24.60 | 276 | -1.24(-4.78%) | |||
Jul 18, 2022 | 25.84 | 25.84 | 25.84 | 25.84 | 572 | +0.11(+0.44%) |
Jul 15, 2022 | 25.72 | 25.76 | 25.67 | 25.72 | 4,072 | -0.06(-0.22%) |
Jul 14, 2022 | 25.19 | 25.78 | 25.03 | 25.78 | 10,650 | +0.51(+2.00%) |
Jul 13, 2022 | 24.62 | 25.27 | 24.38 | 25.27 | 9,697 | +0.83(+3.41%) |
Jul 12, 2022 | 24.43 | 25.04 | 24.43 | 24.44 | 5,583 | +0.04(+0.15%) |
Jul 11, 2022 | 24.15 | 24.40 | 24.15 | 24.40 | 3,036 | +0.37(+1.53%) |
Jul 08, 2022 | 24.34 | 24.34 | 24.04 | 24.04 | 2,824 | -0.22(-0.90%) |
Jul 07, 2022 | 24.07 | 24.34 | 23.96 | 24.25 | 2,951 | -0.08(-0.35%) |
Jul 06, 2022 | 24.15 | 24.34 | 23.96 | 24.34 | 8,919 | +0.35(+1.44%) |
Jul 05, 2022 | 24.15 | 24.15 | 23.93 | 23.99 | 10,876 | -0.33(-1.35%) |
Jul 01, 2022 | 24.40 | 24.40 | 24.15 | 24.32 | 5,233 | +0.10(+0.43%) |
Jun 30, 2022 | 24.31 | 24.33 | 24.19 | 24.22 | 3,543 | -0.01(-0.04%) |
Jun 29, 2022 | 24.15 | 24.23 | 24.15 | 24.23 | 2,816 | -0.02(-0.08%) |
Jun 28, 2022 | 24.52 | 24.56 | 24.24 | 24.24 | 3,018 | -0.09(-0.38%) |
Jun 27, 2022 | 24.14 | 24.38 | 24.14 | 24.34 | 4,603 | +0.23(+0.97%) |
Jun 24, 2022 | 24.39 | 24.57 | 24.09 | 24.10 | 1,741 | -0.24(-1.00%) |
Jun 23, 2022 | 24.34 | 24.45 | 24.34 | 24.35 | 4,374 | +0.03(+0.12%) |
Jun 22, 2022 | 24.20 | 24.33 | 24.19 | 24.32 | 2,015 | +0.08(+0.35%) |
Jun 21, 2022 | 24.41 | 24.43 | 24.15 | 24.24 | 4,640 | -0.37(-1.48%) |
Jun 17, 2022 | 24.38 | 24.60 | 24.24 | 24.60 | 1,377 | +0.26(+1.06%) |
Jun 16, 2022 | 24.15 | 24.44 | 23.66 | 24.34 | 126,512 | +0.24(+0.98%) |
Jun 15, 2022 | 24.17 | 24.28 | 23.99 | 24.10 | 6,844 | +0.02(+0.10%) |
Jun 14, 2022 | 24.10 | 24.24 | 24.06 | 24.08 | 8,199 | -0.02(-0.10%) |
Jun 13, 2022 | 24.68 | 24.68 | 23.88 | 24.10 | 25,290 | -0.63(-2.53%) |
Jun 10, 2022 | 24.87 | 24.94 | 24.73 | 24.73 | 10,635 | +0.00(+0.02%) |
Jun 09, 2022 | 24.95 | 24.95 | 24.47 | 24.73 | 6,954 | -0.12(-0.49%) |
Jun 08, 2022 | 24.85 | 24.86 | 24.75 | 24.85 | 2,804 | +0.07(+0.30%) |
Jun 07, 2022 | 24.43 | 25.22 | 24.35 | 24.77 | 10,372 | +0.04(+0.15%) |
Jun 06, 2022 | 25.03 | 25.03 | 24.32 | 24.73 | 5,335 | -0.30(-1.19%) |
Jun 03, 2022 | 24.94 | 25.04 | 24.81 | 25.03 | 6,548 | +0.29(+1.16%) |
Jun 02, 2022 | 24.71 | 24.85 | 24.67 | 24.74 | 1,314 | +0.07(+0.30%) |
Jun 01, 2022 | 25.11 | 25.32 | 24.67 | 24.67 | 7,786 | -0.52(-2.06%) |
May 31, 2022 | 24.99 | 25.26 | 24.71 | 25.19 | 3,854 | +0.36(+1.46%) |
May 27, 2022 | 24.47 | 25.21 | 24.40 | 24.83 | 12,994 | +0.16(+0.64%) |
May 26, 2022 | 24.75 | 24.75 | 24.36 | 24.67 | 5,995 | +0.13(+0.53%) |
May 25, 2022 | 24.82 | 24.82 | 24.54 | 24.54 | 1,534 | -0.21(-0.86%) |
May 24, 2022 | 24.66 | 24.96 | 24.66 | 24.75 | 16,838 | +0.18(+0.72%) |
May 23, 2022 | 24.59 | 24.63 | 24.55 | 24.58 | 5,960 | +0.01(+0.04%) |
May 20, 2022 | 24.74 | 24.74 | 24.48 | 24.57 | 6,192 | -0.37(-1.49%) |
May 19, 2022 | 24.67 | 24.94 | 24.32 | 24.94 | 9,400 | +0.13(+0.52%) |
May 18, 2022 | 24.88 | 25.09 | 24.47 | 24.81 | 20,268 | -0.05(-0.19%) |
May 17, 2022 | 23.92 | 25.23 | 23.92 | 24.85 | 48,999 | +1.12(+4.73%) |
May 16, 2022 | 24.09 | 24.23 | 23.73 | 23.73 | 13,049 | -0.44(-1.81%) |
May 13, 2022 | 23.88 | 24.20 | 23.88 | 24.17 | 112,016 | -0.03(-0.11%) |
May 12, 2022 | 24.01 | 24.21 | 23.87 | 24.20 | 17,167 | +0.09(+0.38%) |
May 11, 2022 | 24.05 | 24.20 | 23.76 | 24.10 | 36,748 | +0.00(+0.00%) |
May 10, 2022 | 23.80 | 24.10 | 23.79 | 24.10 | 8,615 | +0.01(+0.04%) |
May 09, 2022 | 23.73 | 24.19 | 23.73 | 24.09 | 37,087 | -0.01(-0.04%) |
May 06, 2022 | 24.02 | 24.10 | 24.02 | 24.10 | 3,507 | -0.26(-1.07%) |
May 05, 2022 | 24.33 | 24.36 | 24.10 | 24.36 | 2,832 | +0.17(+0.69%) |
May 04, 2022 | 24.10 | 24.20 | 24.03 | 24.20 | 6,125 | +0.12(+0.50%) |
May 03, 2022 | 24.06 | 24.10 | 23.96 | 24.08 | 5,459 | +0.19(+0.82%) |