Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.26 | 25.50 | 24.76 | 25.00 | 242,066 | +0.19(+0.77%) |
Jul 28, 2022 | 24.66 | 24.94 | 24.61 | 24.81 | 297,498 | +0.48(+1.97%) |
Jul 27, 2022 | 24.22 | 24.35 | 24.02 | 24.33 | 78,629 | +0.20(+0.83%) |
Jul 26, 2022 | 24.16 | 24.25 | 23.73 | 24.13 | 277,593 | +0.60(+2.55%) |
Jul 25, 2022 | 23.40 | 23.60 | 23.11 | 23.53 | 118,036 | +0.64(+2.80%) |
Jul 22, 2022 | 23.15 | 23.54 | 22.87 | 22.89 | 276,581 | -0.40(-1.72%) |
Jul 21, 2022 | 23.34 | 23.80 | 23.18 | 23.29 | 148,265 | -0.59(-2.47%) |
Jul 20, 2022 | 23.95 | 24.00 | 23.74 | 23.88 | 94,926 | -0.20(-0.83%) |
Jul 19, 2022 | 23.85 | 24.20 | 23.68 | 24.08 | 163,988 | -0.51(-2.07%) |
Jul 18, 2022 | 24.74 | 25.05 | 24.51 | 24.59 | 141,442 | +0.27(+1.11%) |
Jul 15, 2022 | 24.40 | 24.57 | 24.03 | 24.32 | 141,180 | +0.03(+0.12%) |
Jul 14, 2022 | 23.86 | 24.45 | 23.86 | 24.29 | 153,077 | +0.22(+0.91%) |
Jul 13, 2022 | 23.81 | 24.40 | 23.68 | 24.07 | 215,437 | +0.41(+1.73%) |
Jul 12, 2022 | 24.71 | 24.80 | 23.58 | 23.66 | 334,810 | -1.41(-5.62%) |
Jul 11, 2022 | 25.75 | 25.79 | 25.03 | 25.07 | 306,971 | -0.10(-0.40%) |
Jul 08, 2022 | 24.45 | 25.18 | 24.39 | 25.17 | 385,994 | +1.06(+4.40%) |
Jul 07, 2022 | 24.28 | 24.63 | 23.99 | 24.11 | 350,345 | +0.37(+1.56%) |
Jul 06, 2022 | 23.63 | 23.82 | 23.17 | 23.74 | 369,062 | +0.29(+1.24%) |
Jul 05, 2022 | 24.43 | 24.53 | 23.31 | 23.45 | 714,297 | -1.16(-4.71%) |
Jul 01, 2022 | 25.14 | 25.18 | 24.57 | 24.61 | 469,557 | -0.55(-2.19%) |
Jun 30, 2022 | 26.00 | 26.24 | 25.04 | 25.16 | 566,859 | -1.09(-4.15%) |
Jun 29, 2022 | 26.41 | 26.44 | 26.20 | 26.25 | 442,259 | -0.05(-0.19%) |
Jun 28, 2022 | 26.45 | 26.69 | 26.29 | 26.30 | 313,105 | +0.14(+0.54%) |
Jun 27, 2022 | 26.31 | 26.39 | 25.84 | 26.16 | 417,299 | -0.65(-2.42%) |
Jun 24, 2022 | 26.62 | 27.00 | 26.50 | 26.81 | 254,385 | +0.66(+2.52%) |
Jun 23, 2022 | 27.00 | 27.11 | 25.88 | 26.15 | 929,052 | -1.37(-4.98%) |
Jun 22, 2022 | 27.59 | 27.98 | 27.51 | 27.52 | 375,056 | -0.28(-1.01%) |
Jun 21, 2022 | 28.15 | 28.42 | 27.45 | 27.80 | 783,611 | -1.06(-3.67%) |
Jun 17, 2022 | 29.46 | 29.53 | 28.74 | 28.86 | 518,048 | -0.24(-0.82%) |
Jun 16, 2022 | 28.80 | 29.29 | 28.80 | 29.10 | 548,660 | +0.45(+1.57%) |
Jun 15, 2022 | 28.25 | 28.91 | 28.25 | 28.65 | 271,522 | +0.12(+0.42%) |
Jun 14, 2022 | 28.64 | 28.79 | 28.48 | 28.53 | 552,410 | -0.12(-0.42%) |
Jun 13, 2022 | 28.92 | 29.02 | 28.27 | 28.65 | 679,035 | -0.14(-0.49%) |
Jun 10, 2022 | 28.54 | 28.81 | 28.34 | 28.79 | 418,875 | +0.28(+0.98%) |
Jun 09, 2022 | 28.31 | 28.82 | 28.30 | 28.51 | 225,034 | +0.01(+0.04%) |
Jun 08, 2022 | 28.76 | 28.82 | 28.38 | 28.50 | 224,425 | -0.02(-0.07%) |
Jun 07, 2022 | 28.15 | 28.64 | 28.05 | 28.52 | 208,744 | +0.56(+2.00%) |
Jun 06, 2022 | 27.83 | 28.00 | 27.66 | 27.96 | 298,520 | +0.40(+1.45%) |
Jun 03, 2022 | 27.49 | 27.77 | 27.49 | 27.56 | 155,093 | -0.01(-0.04%) |
Jun 02, 2022 | 27.70 | 27.80 | 27.50 | 27.57 | 688,786 | +0.10(+0.36%) |
Jun 01, 2022 | 28.26 | 28.39 | 27.20 | 27.47 | 784,071 | -0.75(-2.66%) |
May 31, 2022 | 28.77 | 28.81 | 28.08 | 28.22 | 391,494 | -0.67(-2.32%) |
May 27, 2022 | 28.67 | 28.99 | 28.67 | 28.89 | 223,693 | +0.43(+1.51%) |
May 26, 2022 | 28.39 | 28.79 | 28.25 | 28.46 | 267,385 | -0.08(-0.28%) |
May 25, 2022 | 28.23 | 28.67 | 28.12 | 28.54 | 492,328 | -0.19(-0.66%) |
May 24, 2022 | 29.12 | 29.12 | 28.35 | 28.73 | 278,414 | -0.50(-1.71%) |
May 23, 2022 | 29.20 | 29.27 | 28.87 | 29.23 | 210,682 | +0.26(+0.90%) |
May 20, 2022 | 28.98 | 29.05 | 28.81 | 28.97 | 385,457 | -0.07(-0.24%) |
May 19, 2022 | 28.83 | 29.33 | 28.80 | 29.04 | 266,958 | -0.12(-0.41%) |
May 18, 2022 | 29.72 | 29.72 | 29.06 | 29.16 | 503,999 | -0.71(-2.38%) |
May 17, 2022 | 29.98 | 30.04 | 29.81 | 29.87 | 496,629 | -0.11(-0.37%) |
May 16, 2022 | 29.63 | 29.98 | 29.60 | 29.98 | 567,549 | +0.67(+2.29%) |
May 13, 2022 | 29.64 | 29.64 | 29.12 | 29.31 | 258,562 | -0.31(-1.05%) |
May 12, 2022 | 29.22 | 29.74 | 29.05 | 29.62 | 673,542 | +0.41(+1.40%) |
May 11, 2022 | 28.79 | 29.24 | 28.79 | 29.21 | 693,508 | +0.65(+2.28%) |
May 10, 2022 | 28.34 | 28.61 | 28.23 | 28.56 | 266,401 | +0.36(+1.28%) |
May 09, 2022 | 28.45 | 28.66 | 28.15 | 28.20 | 576,547 | -0.73(-2.52%) |
May 06, 2022 | 29.37 | 29.37 | 28.65 | 28.93 | 476,928 | -0.48(-1.63%) |
May 05, 2022 | 29.50 | 29.50 | 29.17 | 29.41 | 386,693 | +0.11(+0.38%) |
May 04, 2022 | 29.52 | 29.57 | 29.01 | 29.30 | 261,075 | +0.01(+0.03%) |
May 03, 2022 | 29.76 | 29.91 | 29.14 | 29.29 | 360,013 | -0.34(-1.15%) |