Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.50 | 24.53 | 24.36 | 24.38 | 232,756 | -0.03(-0.14%) |
Jul 28, 2022 | 24.48 | 24.55 | 24.39 | 24.42 | 48,185 | +0.02(+0.07%) |
Jul 27, 2022 | 24.52 | 24.69 | 24.39 | 24.40 | 441,596 | -0.24(-0.99%) |
Jul 26, 2022 | 24.65 | 24.73 | 24.60 | 24.64 | 145,079 | +0.09(+0.35%) |
Jul 25, 2022 | 24.54 | 24.61 | 24.50 | 24.56 | 350,100 | -0.03(-0.11%) |
Jul 22, 2022 | 24.61 | 24.66 | 24.48 | 24.58 | 540,142 | -0.05(-0.21%) |
Jul 21, 2022 | 24.69 | 24.82 | 24.63 | 24.63 | 211,813 | -0.03(-0.14%) |
Jul 20, 2022 | 24.52 | 24.80 | 24.44 | 24.67 | 314,137 | +0.03(+0.11%) |
Jul 19, 2022 | 24.56 | 24.69 | 24.41 | 24.64 | 141,293 | -0.10(-0.42%) |
Jul 18, 2022 | 24.72 | 24.76 | 24.62 | 24.75 | 509,348 | -0.10(-0.42%) |
Jul 15, 2022 | 24.95 | 24.95 | 24.76 | 24.85 | 90,180 | -0.13(-0.52%) |
Jul 14, 2022 | 25.07 | 25.12 | 24.91 | 24.98 | 297,505 | +0.16(+0.66%) |
Jul 13, 2022 | 24.84 | 24.89 | 24.74 | 24.82 | 141,764 | +0.00(+0.00%) |
Jul 12, 2022 | 24.86 | 24.90 | 24.77 | 24.82 | 84,030 | -0.03(-0.10%) |
Jul 11, 2022 | 24.78 | 24.90 | 24.78 | 24.84 | 89,392 | +0.24(+0.99%) |
Jul 08, 2022 | 24.68 | 24.71 | 24.56 | 24.60 | 142,301 | -0.09(-0.35%) |
Jul 07, 2022 | 24.69 | 24.72 | 24.56 | 24.69 | 139,423 | -0.02(-0.07%) |
Jul 06, 2022 | 24.68 | 24.77 | 24.60 | 24.70 | 534,359 | +0.13(+0.53%) |
Jul 05, 2022 | 24.47 | 24.68 | 24.47 | 24.57 | 424,741 | +0.26(+1.07%) |
Jul 01, 2022 | 24.43 | 24.50 | 24.28 | 24.31 | 259,967 | +0.09(+0.36%) |
Jun 30, 2022 | 24.41 | 24.41 | 24.18 | 24.23 | 100,148 | -0.11(-0.46%) |
Jun 29, 2022 | 24.30 | 24.37 | 24.29 | 24.34 | 92,933 | +0.14(+0.57%) |
Jun 28, 2022 | 24.17 | 24.30 | 24.15 | 24.20 | 126,201 | +0.13(+0.54%) |
Jun 27, 2022 | 24.13 | 24.15 | 24.04 | 24.07 | 71,155 | -0.04(-0.18%) |
Jun 24, 2022 | 24.07 | 24.21 | 24.07 | 24.11 | 386,583 | -0.08(-0.32%) |
Jun 23, 2022 | 24.20 | 24.26 | 24.13 | 24.19 | 140,437 | +0.02(+0.07%) |
Jun 22, 2022 | 24.23 | 24.23 | 24.10 | 24.17 | 205,014 | -0.07(-0.29%) |
Jun 21, 2022 | 24.26 | 24.27 | 24.14 | 24.24 | 104,212 | -0.07(-0.29%) |
Jun 17, 2022 | 24.33 | 24.43 | 24.23 | 24.31 | 276,000 | +0.21(+0.86%) |
Jun 16, 2022 | 24.21 | 24.24 | 23.94 | 24.10 | 610,697 | -0.14(-0.57%) |
Jun 15, 2022 | 24.41 | 24.47 | 24.13 | 24.24 | 440,667 | -0.18(-0.75%) |
Jun 14, 2022 | 24.34 | 24.46 | 24.26 | 24.43 | 372,751 | +0.11(+0.46%) |
Jun 13, 2022 | 24.26 | 24.38 | 24.17 | 24.31 | 506,301 | +0.20(+0.83%) |
Jun 10, 2022 | 24.05 | 24.16 | 24.00 | 24.11 | 137,392 | +0.24(+1.02%) |
Jun 09, 2022 | 23.78 | 23.93 | 23.75 | 23.87 | 178,430 | +0.10(+0.40%) |
Jun 08, 2022 | 23.72 | 23.77 | 23.69 | 23.77 | 66,518 | +0.05(+0.22%) |
Jun 07, 2022 | 23.73 | 23.75 | 23.64 | 23.72 | 34,895 | +0.04(+0.18%) |
Jun 06, 2022 | 23.61 | 23.73 | 23.61 | 23.68 | 103,467 | +0.02(+0.07%) |
Jun 03, 2022 | 23.56 | 23.67 | 23.56 | 23.66 | 606,458 | +0.09(+0.37%) |
Jun 02, 2022 | 23.62 | 23.70 | 23.53 | 23.57 | 1,275,399 | -0.12(-0.51%) |
Jun 01, 2022 | 23.57 | 23.78 | 23.57 | 23.70 | 200,719 | +0.07(+0.29%) |
May 31, 2022 | 23.56 | 23.66 | 23.43 | 23.63 | 311,017 | +0.07(+0.29%) |
May 27, 2022 | 23.59 | 23.61 | 23.53 | 23.56 | 101,624 | -0.06(-0.26%) |
May 26, 2022 | 23.69 | 23.72 | 23.62 | 23.62 | 10,252,188 | -0.09(-0.37%) |
May 25, 2022 | 23.72 | 23.83 | 23.66 | 23.71 | 86,807 | +0.03(+0.15%) |
May 24, 2022 | 23.72 | 23.77 | 23.64 | 23.67 | 375,517 | -0.06(-0.26%) |
May 23, 2022 | 23.83 | 23.83 | 23.70 | 23.73 | 187,497 | -0.15(-0.62%) |
May 20, 2022 | 23.89 | 23.93 | 23.78 | 23.88 | 127,608 | +0.03(+0.11%) |
May 19, 2022 | 23.90 | 23.92 | 23.79 | 23.85 | 508,695 | -0.18(-0.76%) |
May 18, 2022 | 24.02 | 24.10 | 23.93 | 24.04 | 134,669 | +0.05(+0.22%) |
May 17, 2022 | 24.04 | 24.06 | 23.95 | 23.98 | 658,141 | -0.13(-0.54%) |
May 16, 2022 | 24.21 | 24.39 | 24.10 | 24.11 | 382,604 | -0.07(-0.29%) |
May 13, 2022 | 24.38 | 24.46 | 24.18 | 24.18 | 222,989 | -0.10(-0.39%) |
May 12, 2022 | 24.19 | 24.40 | 24.19 | 24.28 | 492,961 | +0.19(+0.79%) |
May 11, 2022 | 24.11 | 24.27 | 23.97 | 24.09 | 550,594 | -0.22(-0.89%) |
May 10, 2022 | 24.08 | 24.30 | 24.08 | 24.30 | 3,537,751 | +0.19(+0.79%) |
May 09, 2022 | 24.11 | 24.20 | 24.04 | 24.11 | 385,324 | +0.08(+0.32%) |
May 06, 2022 | 23.98 | 24.07 | 23.97 | 24.04 | 179,003 | -0.02(-0.07%) |
May 05, 2022 | 23.88 | 24.10 | 23.88 | 24.05 | 270,732 | +0.27(+1.13%) |
May 04, 2022 | 23.94 | 24.06 | 23.69 | 23.78 | 1,878,413 | -0.19(-0.80%) |
May 03, 2022 | 23.96 | 24.02 | 23.92 | 23.97 | 154,953 | -0.07(-0.29%) |