Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.72 | 26.52 | 25.61 | 26.48 | 155,382 | +0.72(+2.80%) |
Jul 28, 2022 | 25.74 | 25.84 | 25.37 | 25.76 | 260,210 | +0.16(+0.63%) |
Jul 27, 2022 | 25.61 | 25.83 | 25.30 | 25.60 | 180,618 | +0.37(+1.47%) |
Jul 26, 2022 | 26.14 | 26.14 | 25.09 | 25.23 | 211,520 | -0.89(-3.41%) |
Jul 25, 2022 | 25.80 | 26.12 | 25.55 | 26.12 | 122,743 | +0.49(+1.91%) |
Jul 22, 2022 | 26.16 | 26.20 | 25.49 | 25.63 | 99,017 | -0.41(-1.57%) |
Jul 21, 2022 | 25.81 | 26.04 | 25.60 | 26.04 | 107,254 | +0.06(+0.23%) |
Jul 20, 2022 | 26.09 | 26.09 | 25.49 | 25.98 | 214,654 | -0.22(-0.84%) |
Jul 19, 2022 | 25.47 | 26.22 | 25.47 | 26.20 | 184,920 | +0.98(+3.89%) |
Jul 18, 2022 | 24.41 | 25.25 | 24.41 | 25.22 | 257,610 | +1.18(+4.91%) |
Jul 15, 2022 | 23.97 | 24.10 | 23.64 | 24.04 | 148,350 | +0.46(+1.95%) |
Jul 14, 2022 | 23.38 | 23.77 | 23.02 | 23.58 | 132,628 | -0.20(-0.84%) |
Jul 13, 2022 | 24.09 | 24.09 | 23.42 | 23.78 | 196,714 | -0.66(-2.70%) |
Jul 12, 2022 | 24.34 | 24.75 | 24.27 | 24.44 | 133,996 | +0.01(+0.04%) |
Jul 11, 2022 | 24.43 | 24.50 | 24.01 | 24.43 | 155,211 | -0.26(-1.05%) |
Jul 08, 2022 | 25.00 | 25.12 | 24.56 | 24.69 | 197,564 | -0.34(-1.36%) |
Jul 07, 2022 | 24.51 | 25.07 | 24.35 | 25.03 | 154,885 | +0.77(+3.17%) |
Jul 06, 2022 | 24.56 | 24.70 | 23.90 | 24.26 | 151,694 | -0.27(-1.10%) |
Jul 05, 2022 | 24.29 | 24.55 | 23.98 | 24.53 | 194,355 | -0.27(-1.09%) |
Jul 01, 2022 | 24.51 | 24.84 | 24.23 | 24.80 | 81,751 | +0.18(+0.73%) |
Jun 30, 2022 | 23.79 | 24.68 | 23.48 | 24.62 | 212,984 | +0.49(+2.03%) |
Jun 29, 2022 | 24.83 | 24.83 | 24.04 | 24.13 | 260,933 | -0.56(-2.27%) |
Jun 28, 2022 | 25.09 | 25.43 | 24.66 | 24.69 | 263,623 | -0.21(-0.84%) |
Jun 27, 2022 | 25.08 | 25.08 | 24.41 | 24.90 | 167,537 | -0.05(-0.20%) |
Jun 24, 2022 | 24.27 | 24.99 | 24.27 | 24.95 | 199,565 | +0.76(+3.14%) |
Jun 23, 2022 | 23.59 | 24.30 | 23.53 | 24.19 | 332,585 | +1.00(+4.31%) |
Jun 22, 2022 | 23.15 | 23.45 | 22.82 | 23.19 | 223,401 | -0.37(-1.57%) |
Jun 21, 2022 | 23.44 | 23.75 | 23.27 | 23.56 | 213,976 | +0.76(+3.33%) |
Jun 17, 2022 | 22.36 | 23.00 | 22.31 | 22.80 | 259,442 | +0.47(+2.10%) |
Jun 16, 2022 | 22.91 | 23.05 | 22.29 | 22.33 | 343,802 | -1.33(-5.62%) |
Jun 15, 2022 | 24.04 | 24.09 | 23.26 | 23.66 | 295,546 | -0.09(-0.38%) |
Jun 14, 2022 | 24.40 | 24.40 | 23.61 | 23.75 | 260,849 | -0.51(-2.10%) |
Jun 13, 2022 | 23.43 | 24.61 | 23.43 | 24.26 | 389,897 | -0.17(-0.70%) |
Jun 10, 2022 | 25.03 | 25.21 | 24.34 | 24.43 | 269,069 | -1.30(-5.05%) |
Jun 09, 2022 | 26.22 | 26.22 | 25.61 | 25.73 | 242,983 | -0.63(-2.39%) |
Jun 08, 2022 | 26.66 | 26.74 | 25.96 | 26.36 | 325,305 | -0.52(-1.93%) |
Jun 07, 2022 | 26.64 | 26.96 | 26.40 | 26.88 | 299,945 | -0.14(-0.52%) |
Jun 06, 2022 | 27.71 | 27.77 | 26.97 | 27.02 | 216,101 | +0.09(+0.33%) |
Jun 03, 2022 | 26.95 | 27.24 | 26.77 | 26.93 | 178,937 | -0.44(-1.61%) |
Jun 02, 2022 | 26.84 | 27.72 | 26.84 | 27.37 | 315,665 | +0.48(+1.79%) |
Jun 01, 2022 | 26.00 | 27.91 | 26.00 | 26.89 | 1,018,549 | +1.92(+7.69%) |
May 31, 2022 | 24.87 | 25.38 | 24.59 | 24.97 | 405,599 | +0.02(+0.08%) |
May 27, 2022 | 24.02 | 25.03 | 23.84 | 24.95 | 316,160 | +1.19(+5.01%) |
May 26, 2022 | 23.59 | 23.95 | 23.40 | 23.76 | 250,762 | +0.32(+1.37%) |
May 25, 2022 | 22.97 | 23.52 | 22.91 | 23.44 | 156,968 | +0.35(+1.52%) |
May 24, 2022 | 23.36 | 23.47 | 22.69 | 23.09 | 233,298 | -0.74(-3.11%) |
May 23, 2022 | 23.38 | 23.95 | 23.23 | 23.83 | 147,265 | +0.70(+3.03%) |
May 20, 2022 | 23.18 | 23.35 | 22.54 | 23.13 | 249,902 | +0.23(+1.00%) |
May 19, 2022 | 22.84 | 23.26 | 22.64 | 22.90 | 289,242 | -0.27(-1.17%) |
May 18, 2022 | 23.36 | 23.83 | 22.69 | 23.17 | 595,701 | -0.63(-2.65%) |
May 17, 2022 | 23.24 | 23.80 | 23.06 | 23.80 | 331,252 | +0.97(+4.25%) |
May 16, 2022 | 23.30 | 23.38 | 22.49 | 22.83 | 277,588 | -0.48(-2.06%) |
May 13, 2022 | 21.97 | 23.43 | 21.97 | 23.31 | 303,883 | +1.68(+7.77%) |
May 12, 2022 | 21.09 | 21.78 | 20.96 | 21.63 | 355,553 | +0.31(+1.45%) |
May 11, 2022 | 21.69 | 22.25 | 21.08 | 21.32 | 412,979 | -0.49(-2.25%) |
May 10, 2022 | 22.84 | 23.05 | 21.27 | 21.81 | 650,553 | -0.54(-2.42%) |
May 09, 2022 | 23.24 | 23.36 | 22.22 | 22.35 | 498,867 | -1.46(-6.13%) |
May 06, 2022 | 23.86 | 24.03 | 23.33 | 23.81 | 180,670 | -0.24(-1.00%) |
May 05, 2022 | 24.35 | 24.71 | 23.71 | 24.05 | 200,266 | -0.64(-2.59%) |
May 04, 2022 | 24.09 | 24.80 | 23.74 | 24.69 | 336,500 | +0.58(+2.41%) |
May 03, 2022 | 24.94 | 24.94 | 24.11 | 24.11 | 280,526 | -0.74(-2.98%) |