Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.53 | 26.95 | 26.38 | 26.73 | 879,503 | +0.25(+0.94%) |
Jul 28, 2022 | 26.46 | 26.67 | 26.10 | 26.48 | 739,465 | -0.03(-0.10%) |
Jul 27, 2022 | 25.95 | 26.73 | 25.88 | 26.51 | 1,016,449 | +0.66(+2.54%) |
Jul 26, 2022 | 25.59 | 26.20 | 25.59 | 25.85 | 928,176 | -0.05(-0.21%) |
Jul 25, 2022 | 26.19 | 26.35 | 25.85 | 25.91 | 1,485,590 | -0.08(-0.31%) |
Jul 22, 2022 | 26.64 | 26.85 | 25.70 | 25.99 | 1,173,488 | -0.54(-2.04%) |
Jul 21, 2022 | 26.09 | 26.87 | 26.03 | 26.53 | 918,008 | -0.33(-1.22%) |
Jul 20, 2022 | 26.48 | 27.00 | 26.32 | 26.85 | 1,109,141 | +0.21(+0.80%) |
Jul 19, 2022 | 26.07 | 26.83 | 25.91 | 26.64 | 959,125 | +0.96(+3.73%) |
Jul 18, 2022 | 26.09 | 26.39 | 25.62 | 25.68 | 686,566 | -0.18(-0.69%) |
Jul 15, 2022 | 25.75 | 26.03 | 25.43 | 25.86 | 1,002,785 | +0.66(+2.60%) |
Jul 14, 2022 | 24.76 | 25.24 | 24.61 | 25.21 | 849,826 | -0.03(-0.11%) |
Jul 13, 2022 | 25.65 | 25.82 | 25.06 | 25.23 | 516,140 | -0.70(-2.70%) |
Jul 12, 2022 | 25.52 | 26.27 | 25.52 | 25.93 | 619,795 | +0.12(+0.45%) |
Jul 11, 2022 | 25.86 | 26.04 | 25.72 | 25.82 | 594,430 | -0.35(-1.32%) |
Jul 08, 2022 | 26.22 | 26.38 | 25.97 | 26.16 | 657,125 | +0.01(+0.03%) |
Jul 07, 2022 | 26.21 | 26.43 | 26.09 | 26.15 | 615,630 | +0.21(+0.82%) |
Jul 06, 2022 | 25.69 | 26.22 | 25.61 | 25.94 | 782,696 | +0.07(+0.27%) |
Jul 05, 2022 | 25.93 | 26.31 | 25.13 | 25.87 | 1,211,421 | -0.55(-2.08%) |
Jul 01, 2022 | 25.37 | 26.57 | 25.32 | 26.42 | 3,631,108 | +1.04(+4.08%) |
Jun 30, 2022 | 24.96 | 25.79 | 24.75 | 25.38 | 1,993,106 | -0.13(-0.52%) |
Jun 29, 2022 | 25.47 | 25.75 | 25.17 | 25.52 | 1,412,141 | +0.00(+0.00%) |
Jun 28, 2022 | 25.60 | 25.92 | 25.39 | 25.52 | 834,543 | +0.12(+0.45%) |
Jun 27, 2022 | 25.85 | 26.07 | 25.24 | 25.40 | 893,509 | -0.46(-1.78%) |
Jun 24, 2022 | 24.57 | 26.00 | 24.57 | 25.86 | 1,291,119 | +1.40(+5.72%) |
Jun 23, 2022 | 24.94 | 24.98 | 24.05 | 24.46 | 648,407 | -0.58(-2.33%) |
Jun 22, 2022 | 24.73 | 25.16 | 24.47 | 25.05 | 676,882 | +0.19(+0.75%) |
Jun 21, 2022 | 25.06 | 25.19 | 24.58 | 24.86 | 821,729 | +0.39(+1.59%) |
Jun 17, 2022 | 24.52 | 24.82 | 24.25 | 24.47 | 1,363,391 | +0.28(+1.17%) |
Jun 16, 2022 | 24.67 | 24.70 | 23.90 | 24.19 | 948,296 | -0.99(-3.94%) |
Jun 15, 2022 | 25.45 | 25.62 | 24.88 | 25.18 | 936,693 | +0.00(+0.00%) |
Jun 14, 2022 | 24.98 | 25.41 | 24.83 | 25.18 | 775,740 | +0.46(+1.86%) |
Jun 13, 2022 | 24.64 | 25.20 | 24.52 | 24.72 | 987,936 | -0.43(-1.73%) |
Jun 10, 2022 | 25.28 | 25.46 | 24.91 | 25.15 | 802,874 | -0.59(-2.31%) |
Jun 09, 2022 | 26.79 | 26.87 | 25.73 | 25.75 | 975,312 | -1.12(-4.16%) |
Jun 08, 2022 | 27.39 | 27.47 | 26.68 | 26.86 | 700,247 | -0.84(-3.04%) |
Jun 07, 2022 | 26.96 | 27.75 | 26.79 | 27.70 | 1,064,337 | +0.40(+1.46%) |
Jun 06, 2022 | 27.13 | 27.45 | 26.67 | 27.31 | 1,196,093 | +0.48(+1.78%) |
Jun 03, 2022 | 27.08 | 27.08 | 26.67 | 26.83 | 1,153,950 | -0.31(-1.14%) |
Jun 02, 2022 | 26.46 | 27.16 | 25.99 | 27.14 | 1,893,131 | +0.69(+2.61%) |
Jun 01, 2022 | 26.71 | 26.82 | 25.95 | 26.45 | 1,068,937 | -0.27(-1.00%) |
May 31, 2022 | 26.68 | 26.84 | 26.23 | 26.71 | 744,737 | -0.18(-0.66%) |
May 27, 2022 | 26.21 | 26.90 | 26.06 | 26.89 | 1,133,807 | +0.78(+2.99%) |
May 26, 2022 | 25.83 | 26.30 | 25.80 | 26.11 | 822,370 | +0.44(+1.73%) |
May 25, 2022 | 25.31 | 26.00 | 25.16 | 25.67 | 906,073 | +0.40(+1.58%) |
May 24, 2022 | 25.73 | 25.85 | 24.84 | 25.27 | 1,041,201 | -0.61(-2.36%) |
May 23, 2022 | 25.91 | 26.34 | 25.53 | 25.88 | 1,105,653 | +0.38(+1.49%) |
May 20, 2022 | 25.29 | 25.55 | 24.84 | 25.50 | 744,989 | +0.43(+1.70%) |
May 19, 2022 | 25.40 | 25.66 | 25.04 | 25.07 | 1,176,617 | -0.62(-2.41%) |
May 18, 2022 | 25.71 | 25.99 | 25.46 | 25.69 | 804,442 | -0.20(-0.79%) |
May 17, 2022 | 25.39 | 25.90 | 25.25 | 25.90 | 642,522 | +0.98(+3.95%) |
May 16, 2022 | 25.01 | 25.29 | 24.62 | 24.91 | 515,400 | -0.30(-1.19%) |
May 13, 2022 | 25.37 | 25.53 | 24.94 | 25.22 | 615,178 | +0.02(+0.07%) |
May 12, 2022 | 24.67 | 25.20 | 24.46 | 25.20 | 727,690 | +0.44(+1.79%) |
May 11, 2022 | 25.51 | 25.71 | 24.65 | 24.75 | 732,765 | -0.57(-2.24%) |
May 10, 2022 | 25.74 | 25.94 | 24.81 | 25.32 | 656,066 | -0.25(-0.97%) |
May 09, 2022 | 25.23 | 25.95 | 25.11 | 25.57 | 798,793 | -0.04(-0.14%) |
May 06, 2022 | 26.44 | 26.49 | 25.23 | 25.61 | 1,079,707 | -0.79(-2.99%) |
May 05, 2022 | 26.58 | 26.67 | 25.97 | 26.39 | 1,196,098 | -0.55(-2.04%) |
May 04, 2022 | 26.21 | 26.99 | 25.83 | 26.94 | 1,156,876 | +0.77(+2.95%) |
May 03, 2022 | 25.57 | 26.24 | 25.23 | 26.17 | 1,038,219 | +0.75(+2.96%) |