Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.10 | 26.55 | 26.03 | 26.44 | 106,996 | +0.26(+0.99%) |
Jul 28, 2022 | 26.26 | 26.39 | 26.00 | 26.18 | 281,534 | +0.18(+0.69%) |
Jul 27, 2022 | 25.75 | 26.04 | 25.53 | 26.00 | 275,484 | +0.57(+2.24%) |
Jul 26, 2022 | 25.72 | 25.77 | 25.39 | 25.43 | 192,228 | +0.15(+0.59%) |
Jul 25, 2022 | 24.96 | 25.35 | 24.79 | 25.28 | 182,809 | +0.58(+2.35%) |
Jul 22, 2022 | 25.58 | 25.81 | 24.50 | 24.70 | 226,928 | -0.59(-2.33%) |
Jul 21, 2022 | 25.33 | 25.35 | 24.89 | 25.29 | 343,530 | +0.24(+0.96%) |
Jul 20, 2022 | 25.16 | 25.43 | 24.97 | 25.05 | 171,494 | +0.02(+0.08%) |
Jul 19, 2022 | 24.83 | 25.13 | 24.66 | 25.03 | 265,878 | +0.64(+2.62%) |
Jul 18, 2022 | 24.39 | 24.92 | 24.30 | 24.39 | 339,814 | +0.59(+2.48%) |
Jul 15, 2022 | 22.69 | 24.20 | 22.63 | 23.80 | 658,973 | +1.63(+7.35%) |
Jul 14, 2022 | 22.44 | 22.44 | 21.74 | 22.17 | 448,866 | -0.67(-2.93%) |
Jul 13, 2022 | 22.25 | 23.24 | 22.05 | 22.84 | 519,188 | +0.37(+1.65%) |
Jul 12, 2022 | 22.61 | 22.83 | 22.39 | 22.47 | 674,732 | -0.70(-3.02%) |
Jul 11, 2022 | 23.25 | 23.40 | 22.94 | 23.17 | 532,033 | -0.49(-2.07%) |
Jul 08, 2022 | 24.38 | 24.38 | 23.38 | 23.66 | 318,718 | -0.55(-2.27%) |
Jul 07, 2022 | 23.16 | 24.27 | 22.80 | 24.21 | 739,336 | +0.96(+4.13%) |
Jul 06, 2022 | 23.50 | 23.59 | 22.73 | 23.25 | 340,530 | -0.27(-1.15%) |
Jul 05, 2022 | 23.50 | 23.64 | 23.28 | 23.52 | 367,429 | -0.48(-2.00%) |
Jul 01, 2022 | 23.80 | 24.04 | 23.57 | 24.00 | 406,624 | -0.07(-0.29%) |
Jun 30, 2022 | 23.84 | 24.24 | 23.57 | 24.07 | 468,468 | -0.16(-0.66%) |
Jun 29, 2022 | 24.41 | 24.57 | 23.94 | 24.23 | 334,440 | -0.26(-1.06%) |
Jun 28, 2022 | 25.08 | 25.46 | 24.34 | 24.49 | 364,838 | -0.37(-1.49%) |
Jun 27, 2022 | 24.53 | 25.01 | 24.31 | 24.86 | 477,346 | +0.32(+1.30%) |
Jun 24, 2022 | 24.40 | 24.65 | 24.25 | 24.54 | 415,674 | +0.06(+0.25%) |
Jun 23, 2022 | 25.32 | 25.48 | 24.27 | 24.48 | 404,149 | -0.92(-3.62%) |
Jun 22, 2022 | 26.03 | 26.03 | 25.30 | 25.40 | 637,066 | -0.78(-2.98%) |
Jun 21, 2022 | 25.70 | 26.28 | 25.56 | 26.18 | 304,613 | +0.40(+1.55%) |
Jun 17, 2022 | 25.73 | 26.11 | 25.50 | 25.78 | 418,001 | -0.17(-0.66%) |
Jun 16, 2022 | 26.57 | 26.57 | 25.54 | 25.95 | 447,778 | -0.94(-3.50%) |
Jun 15, 2022 | 26.69 | 27.04 | 26.40 | 26.89 | 396,263 | +0.41(+1.55%) |
Jun 14, 2022 | 26.60 | 26.68 | 26.27 | 26.48 | 488,433 | -0.10(-0.38%) |
Jun 13, 2022 | 26.75 | 26.98 | 26.30 | 26.58 | 1,056,097 | -1.12(-4.04%) |
Jun 10, 2022 | 27.83 | 28.14 | 27.28 | 27.70 | 600,310 | -0.58(-2.05%) |
Jun 09, 2022 | 28.50 | 28.83 | 28.10 | 28.28 | 207,079 | -1.77(-5.89%) |
Jun 08, 2022 | 30.28 | 30.52 | 29.93 | 30.05 | 299,517 | -0.14(-0.46%) |
Jun 07, 2022 | 29.84 | 30.26 | 29.84 | 30.19 | 286,252 | -0.16(-0.53%) |
Jun 06, 2022 | 30.98 | 30.99 | 30.28 | 30.35 | 422,617 | -0.40(-1.30%) |
Jun 03, 2022 | 30.20 | 30.90 | 30.20 | 30.75 | 654,554 | -0.07(-0.23%) |
Jun 02, 2022 | 30.02 | 30.89 | 30.02 | 30.82 | 614,738 | +1.00(+3.35%) |
Jun 01, 2022 | 30.37 | 30.49 | 29.53 | 29.82 | 689,377 | -0.56(-1.84%) |
May 31, 2022 | 30.70 | 30.97 | 30.10 | 30.38 | 1,134,636 | -0.32(-1.04%) |
May 27, 2022 | 29.90 | 30.87 | 29.88 | 30.70 | 1,077,001 | +0.76(+2.54%) |
May 26, 2022 | 28.91 | 29.94 | 28.91 | 29.94 | 680,437 | +0.90(+3.10%) |
May 25, 2022 | 28.62 | 29.10 | 28.28 | 29.04 | 245,163 | +0.04(+0.14%) |
May 24, 2022 | 28.69 | 29.04 | 28.39 | 29.00 | 513,325 | +0.06(+0.21%) |
May 23, 2022 | 28.36 | 28.98 | 28.11 | 28.94 | 540,668 | +0.88(+3.14%) |
May 20, 2022 | 28.14 | 28.42 | 27.38 | 28.06 | 340,971 | +0.12(+0.43%) |
May 19, 2022 | 27.30 | 28.15 | 27.25 | 27.94 | 407,873 | +0.82(+3.02%) |
May 18, 2022 | 27.51 | 27.73 | 26.77 | 27.12 | 597,848 | -0.47(-1.70%) |
May 17, 2022 | 26.85 | 27.63 | 26.82 | 27.59 | 531,130 | +1.38(+5.27%) |
May 16, 2022 | 26.37 | 26.79 | 26.17 | 26.21 | 190,539 | -0.01(-0.04%) |
May 13, 2022 | 25.45 | 26.30 | 25.44 | 26.22 | 573,695 | +1.04(+4.13%) |
May 12, 2022 | 24.61 | 25.22 | 24.41 | 25.18 | 627,229 | +0.11(+0.44%) |
May 11, 2022 | 24.99 | 25.52 | 24.64 | 25.07 | 164,869 | +0.15(+0.60%) |
May 10, 2022 | 25.12 | 25.58 | 24.55 | 24.92 | 449,138 | +0.02(+0.08%) |
May 09, 2022 | 25.34 | 25.49 | 24.88 | 24.90 | 431,439 | -1.02(-3.94%) |
May 06, 2022 | 25.91 | 26.19 | 25.52 | 25.92 | 233,736 | -0.14(-0.54%) |
May 05, 2022 | 26.20 | 26.43 | 25.88 | 26.06 | 515,260 | -0.64(-2.40%) |
May 04, 2022 | 25.60 | 26.79 | 25.41 | 26.70 | 480,578 | +1.12(+4.38%) |
May 03, 2022 | 25.18 | 25.61 | 25.09 | 25.58 | 350,274 | +0.49(+1.95%) |