Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.09 | 28.59 | 28.09 | 28.50 | 119,653 | +0.36(+1.28%) |
Jul 28, 2022 | 27.98 | 28.19 | 27.82 | 28.14 | 108,282 | +0.06(+0.20%) |
Jul 27, 2022 | 27.89 | 28.23 | 27.76 | 28.09 | 136,055 | +0.15(+0.53%) |
Jul 26, 2022 | 27.31 | 27.99 | 27.31 | 27.94 | 151,760 | +0.41(+1.51%) |
Jul 25, 2022 | 27.32 | 27.91 | 27.32 | 27.53 | 279,078 | +0.41(+1.53%) |
Jul 22, 2022 | 27.30 | 27.51 | 26.86 | 27.11 | 137,093 | +0.01(+0.03%) |
Jul 21, 2022 | 26.47 | 27.11 | 26.24 | 27.10 | 163,321 | +0.45(+1.69%) |
Jul 20, 2022 | 26.39 | 26.76 | 26.39 | 26.65 | 118,072 | +0.07(+0.28%) |
Jul 19, 2022 | 26.01 | 26.72 | 25.86 | 26.58 | 156,742 | +0.84(+3.26%) |
Jul 18, 2022 | 25.90 | 26.09 | 25.64 | 25.74 | 123,705 | +0.10(+0.40%) |
Jul 15, 2022 | 25.38 | 25.70 | 25.09 | 25.64 | 133,732 | +0.76(+3.07%) |
Jul 14, 2022 | 25.15 | 25.30 | 24.42 | 24.87 | 93,356 | -0.47(-1.85%) |
Jul 13, 2022 | 25.58 | 26.18 | 25.24 | 25.34 | 109,384 | -0.41(-1.57%) |
Jul 12, 2022 | 25.60 | 25.99 | 25.49 | 25.75 | 105,790 | +0.10(+0.40%) |
Jul 11, 2022 | 25.71 | 25.82 | 25.49 | 25.65 | 90,033 | -0.04(-0.14%) |
Jul 08, 2022 | 25.68 | 25.72 | 25.42 | 25.68 | 102,875 | +0.15(+0.58%) |
Jul 07, 2022 | 25.91 | 26.08 | 25.51 | 25.54 | 116,652 | -0.22(-0.86%) |
Jul 06, 2022 | 25.70 | 25.85 | 25.46 | 25.76 | 275,309 | -0.14(-0.53%) |
Jul 05, 2022 | 25.49 | 25.92 | 25.17 | 25.90 | 252,832 | +0.08(+0.32%) |
Jul 01, 2022 | 25.17 | 25.93 | 25.17 | 25.81 | 160,845 | +0.54(+2.15%) |
Jun 30, 2022 | 25.11 | 25.70 | 24.98 | 25.27 | 166,425 | -0.17(-0.65%) |
Jun 29, 2022 | 25.80 | 25.84 | 25.31 | 25.43 | 124,189 | -0.27(-1.04%) |
Jun 28, 2022 | 26.02 | 26.14 | 25.65 | 25.70 | 96,757 | -0.06(-0.21%) |
Jun 27, 2022 | 25.90 | 26.01 | 25.60 | 25.76 | 143,431 | +0.09(+0.36%) |
Jun 24, 2022 | 25.45 | 25.95 | 25.45 | 25.67 | 283,134 | +0.27(+1.05%) |
Jun 23, 2022 | 25.64 | 25.72 | 25.14 | 25.40 | 146,213 | -0.32(-1.25%) |
Jun 22, 2022 | 25.67 | 25.85 | 25.60 | 25.72 | 123,374 | -0.18(-0.71%) |
Jun 21, 2022 | 25.71 | 26.02 | 25.50 | 25.90 | 176,838 | +0.66(+2.63%) |
Jun 17, 2022 | 25.24 | 25.67 | 25.16 | 25.24 | 450,107 | +0.13(+0.51%) |
Jun 16, 2022 | 25.20 | 25.38 | 24.88 | 25.11 | 260,874 | -0.43(-1.70%) |
Jun 15, 2022 | 25.45 | 26.20 | 25.33 | 25.55 | 182,161 | +0.18(+0.73%) |
Jun 14, 2022 | 25.23 | 25.98 | 25.17 | 25.36 | 200,621 | +0.25(+0.99%) |
Jun 13, 2022 | 24.88 | 25.48 | 24.88 | 25.11 | 234,787 | -0.17(-0.66%) |
Jun 10, 2022 | 25.39 | 26.16 | 25.11 | 25.28 | 131,962 | -0.49(-1.90%) |
Jun 09, 2022 | 26.23 | 26.37 | 25.75 | 25.77 | 146,637 | -0.45(-1.72%) |
Jun 08, 2022 | 26.48 | 26.66 | 26.12 | 26.22 | 108,385 | -0.47(-1.76%) |
Jun 07, 2022 | 26.98 | 26.98 | 26.33 | 26.69 | 100,872 | +0.05(+0.17%) |
Jun 06, 2022 | 26.90 | 26.90 | 26.55 | 26.64 | 180,707 | -0.01(-0.03%) |
Jun 03, 2022 | 26.74 | 27.07 | 26.62 | 26.65 | 191,402 | -0.25(-0.92%) |
Jun 02, 2022 | 26.69 | 26.91 | 26.45 | 26.90 | 264,030 | +0.23(+0.86%) |
Jun 01, 2022 | 27.16 | 27.35 | 26.48 | 26.67 | 133,687 | -0.42(-1.56%) |
May 31, 2022 | 26.79 | 27.17 | 26.60 | 27.09 | 164,478 | +0.09(+0.34%) |
May 27, 2022 | 26.73 | 27.03 | 26.64 | 27.00 | 93,852 | +0.36(+1.35%) |
May 26, 2022 | 26.48 | 26.83 | 26.41 | 26.64 | 131,295 | +0.30(+1.15%) |
May 25, 2022 | 26.24 | 26.62 | 26.15 | 26.34 | 161,263 | +0.06(+0.21%) |
May 24, 2022 | 26.17 | 26.37 | 25.56 | 26.28 | 199,913 | +0.10(+0.39%) |
May 23, 2022 | 25.95 | 26.50 | 25.81 | 26.18 | 310,388 | +0.46(+1.79%) |
May 20, 2022 | 25.44 | 25.75 | 25.19 | 25.72 | 545,742 | +0.41(+1.64%) |
May 19, 2022 | 25.49 | 25.94 | 25.30 | 25.31 | 302,516 | -0.30(-1.19%) |
May 18, 2022 | 25.73 | 26.07 | 25.51 | 25.61 | 304,390 | -0.22(-0.86%) |
May 17, 2022 | 25.57 | 25.89 | 25.46 | 25.83 | 189,833 | +0.68(+2.71%) |
May 16, 2022 | 25.20 | 25.59 | 24.89 | 25.15 | 209,207 | -0.22(-0.87%) |
May 13, 2022 | 25.56 | 25.56 | 25.13 | 25.37 | 154,310 | -0.06(-0.22%) |
May 12, 2022 | 25.49 | 25.52 | 24.95 | 25.43 | 190,516 | +0.01(+0.04%) |
May 11, 2022 | 25.62 | 26.12 | 25.36 | 25.42 | 230,427 | -0.13(-0.50%) |
May 10, 2022 | 26.15 | 26.28 | 25.23 | 25.55 | 201,020 | -0.46(-1.77%) |
May 09, 2022 | 25.85 | 26.35 | 25.65 | 26.01 | 166,767 | -0.11(-0.42%) |
May 06, 2022 | 26.27 | 26.42 | 25.73 | 26.12 | 239,897 | -0.25(-0.94%) |
May 05, 2022 | 26.62 | 26.77 | 26.03 | 26.37 | 127,693 | -0.54(-2.02%) |
May 04, 2022 | 26.25 | 26.98 | 26.08 | 26.91 | 200,264 | +0.83(+3.18%) |
May 03, 2022 | 26.07 | 26.29 | 25.75 | 26.08 | 169,301 | +0.00(+0.00%) |