Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.20 | 26.36 | 25.27 | 25.79 | 27,218 | -0.40(-1.51%) |
Jul 28, 2022 | 25.79 | 26.67 | 25.79 | 26.18 | 12,928 | +0.18(+0.68%) |
Jul 27, 2022 | 25.95 | 26.30 | 25.05 | 26.01 | 21,111 | +0.05(+0.19%) |
Jul 26, 2022 | 24.72 | 26.95 | 23.84 | 25.96 | 35,600 | +1.24(+5.00%) |
Jul 25, 2022 | 24.53 | 24.73 | 23.32 | 24.72 | 34,745 | +0.72(+3.01%) |
Jul 22, 2022 | 24.73 | 24.73 | 23.46 | 24.00 | 21,849 | -0.70(-2.84%) |
Jul 21, 2022 | 23.94 | 24.70 | 23.94 | 24.70 | 20,636 | +0.34(+1.38%) |
Jul 20, 2022 | 23.89 | 25.13 | 23.89 | 24.36 | 17,496 | +0.43(+1.78%) |
Jul 19, 2022 | 23.46 | 24.52 | 22.99 | 23.94 | 32,222 | +0.86(+3.73%) |
Jul 18, 2022 | 23.39 | 23.39 | 22.30 | 23.08 | 16,558 | +0.37(+1.61%) |
Jul 15, 2022 | 22.65 | 23.22 | 21.92 | 22.71 | 31,956 | +0.58(+2.64%) |
Jul 14, 2022 | 22.35 | 22.67 | 21.80 | 22.13 | 24,366 | -0.21(-0.93%) |
Jul 13, 2022 | 23.51 | 23.51 | 22.06 | 22.34 | 34,516 | -1.03(-4.40%) |
Jul 12, 2022 | 23.39 | 23.44 | 22.82 | 23.36 | 23,735 | +0.26(+1.11%) |
Jul 11, 2022 | 23.54 | 23.54 | 22.88 | 23.11 | 24,082 | -0.36(-1.52%) |
Jul 08, 2022 | 23.44 | 23.64 | 23.07 | 23.46 | 23,441 | -0.16(-0.67%) |
Jul 07, 2022 | 23.29 | 23.71 | 22.81 | 23.62 | 38,695 | +0.33(+1.40%) |
Jul 06, 2022 | 22.74 | 23.44 | 22.14 | 23.29 | 14,375 | +0.18(+0.77%) |
Jul 05, 2022 | 22.23 | 23.85 | 22.04 | 23.12 | 47,823 | +1.17(+5.32%) |
Jul 01, 2022 | 22.23 | 22.65 | 21.65 | 21.95 | 27,500 | -0.35(-1.55%) |
Jun 30, 2022 | 21.66 | 22.62 | 21.38 | 22.30 | 66,189 | +0.22(+0.99%) |
Jun 29, 2022 | 22.01 | 22.48 | 21.76 | 22.08 | 84,470 | +0.02(+0.09%) |
Jun 28, 2022 | 21.86 | 22.65 | 21.86 | 22.06 | 87,537 | -0.27(-1.20%) |
Jun 27, 2022 | 24.59 | 25.71 | 21.72 | 22.33 | 131,430 | -1.91(-7.88%) |
Jun 24, 2022 | 25.31 | 26.25 | 23.68 | 24.23 | 1,275,102 | -1.17(-4.59%) |
Jun 23, 2022 | 23.97 | 26.09 | 23.97 | 25.40 | 99,119 | +0.19(+0.75%) |
Jun 22, 2022 | 26.49 | 26.95 | 24.15 | 25.21 | 198,547 | -1.57(-5.87%) |
Jun 21, 2022 | 28.74 | 28.85 | 26.35 | 26.79 | 197,829 | -1.98(-6.88%) |
Jun 17, 2022 | 28.69 | 28.93 | 28.20 | 28.76 | 753,134 | -0.28(-0.95%) |
Jun 16, 2022 | 27.63 | 29.18 | 27.63 | 29.04 | 248,528 | +1.00(+3.56%) |
Jun 15, 2022 | 27.23 | 28.36 | 25.87 | 28.04 | 222,361 | +0.73(+2.68%) |
Jun 14, 2022 | 27.38 | 27.56 | 26.37 | 27.31 | 45,203 | +0.17(+0.62%) |
Jun 13, 2022 | 27.14 | 0 | -0.48(-1.75%) | |||
Jun 10, 2022 | 27.03 | 27.92 | 27.03 | 27.63 | 74,275 | +0.34(+1.23%) |
Jun 09, 2022 | 27.54 | 27.92 | 26.98 | 27.29 | 74,619 | -0.41(-1.46%) |
Jun 08, 2022 | 27.10 | 27.94 | 25.96 | 27.70 | 99,171 | +0.73(+2.71%) |
Jun 07, 2022 | 28.10 | 28.60 | 25.51 | 26.96 | 125,204 | -1.25(-4.42%) |
Jun 06, 2022 | 27.35 | 28.34 | 26.56 | 28.21 | 302,135 | +1.01(+3.71%) |
Jun 03, 2022 | 27.30 | 27.30 | 27.11 | 27.20 | 49,796 | -0.10(-0.36%) |
Jun 02, 2022 | 27.30 | 27.41 | 27.21 | 27.30 | 61,547 | -0.03(-0.11%) |
Jun 01, 2022 | 27.40 | 27.45 | 27.25 | 27.33 | 73,583 | -0.04(-0.14%) |
May 31, 2022 | 27.67 | 27.67 | 27.37 | 27.37 | 44,151 | -0.20(-0.72%) |
May 27, 2022 | 27.20 | 27.63 | 27.20 | 27.57 | 37,116 | +0.28(+1.01%) |
May 26, 2022 | 26.83 | 27.58 | 26.83 | 27.29 | 24,924 | +0.25(+0.91%) |
May 25, 2022 | 26.71 | 27.29 | 26.64 | 27.04 | 20,753 | -0.23(-0.83%) |
May 24, 2022 | 27.02 | 27.43 | 26.86 | 27.27 | 31,286 | +0.09(+0.33%) |
May 23, 2022 | 26.91 | 27.45 | 26.90 | 27.18 | 32,666 | +0.28(+1.03%) |
May 20, 2022 | 27.15 | 27.20 | 26.81 | 26.91 | 16,009 | -0.24(-0.87%) |
May 19, 2022 | 26.55 | 27.36 | 26.55 | 27.14 | 29,545 | -0.06(-0.22%) |
May 18, 2022 | 27.08 | 27.63 | 27.05 | 27.20 | 56,414 | +0.10(+0.36%) |
May 17, 2022 | 25.05 | 28.69 | 25.05 | 27.10 | 48,109 | +1.87(+7.41%) |
May 16, 2022 | 25.31 | 25.31 | 25.05 | 25.23 | 57,246 | +0.20(+0.79%) |
May 13, 2022 | 24.08 | 25.72 | 23.64 | 25.04 | 110,461 | +0.94(+3.90%) |
May 11, 2022 | 24.10 | 0 | -0.03(-0.12%) | |||
May 10, 2022 | 21.56 | 24.14 | 20.80 | 24.13 | 68,632 | +0.16(+0.66%) |
May 09, 2022 | 23.97 | 23.97 | 22.80 | 23.97 | 57,695 | +0.23(+0.96%) |
May 06, 2022 | 23.59 | 24.07 | 23.50 | 23.74 | 58,649 | +0.36(+1.55%) |
May 05, 2022 | 23.74 | 24.40 | 23.38 | 23.38 | 39,140 | -0.36(-1.53%) |
May 04, 2022 | 23.71 | 24.38 | 23.54 | 23.74 | 25,107 | +0.39(+1.68%) |
May 03, 2022 | 23.54 | 25.00 | 22.60 | 23.35 | 43,835 | -0.69(-2.86%) |