Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.30 | 28.29 | 27.16 | 28.13 | 100,129 | +1.03(+3.80%) |
Jul 28, 2022 | 26.73 | 27.37 | 26.69 | 27.10 | 66,954 | +0.59(+2.23%) |
Jul 27, 2022 | 26.35 | 26.85 | 25.93 | 26.51 | 137,638 | +0.48(+1.84%) |
Jul 26, 2022 | 26.39 | 26.39 | 25.72 | 26.03 | 111,011 | +0.02(+0.08%) |
Jul 25, 2022 | 26.00 | 26.32 | 25.65 | 26.01 | 103,833 | +0.15(+0.58%) |
Jul 22, 2022 | 25.93 | 26.35 | 25.56 | 25.86 | 97,991 | -0.06(-0.23%) |
Jul 21, 2022 | 25.76 | 25.99 | 25.27 | 25.92 | 100,674 | +0.12(+0.47%) |
Jul 20, 2022 | 25.48 | 25.87 | 25.26 | 25.80 | 118,249 | +0.31(+1.22%) |
Jul 19, 2022 | 25.16 | 25.74 | 25.16 | 25.49 | 149,055 | +0.46(+1.84%) |
Jul 18, 2022 | 24.55 | 25.32 | 24.55 | 25.03 | 160,157 | +0.94(+3.90%) |
Jul 15, 2022 | 23.94 | 24.35 | 23.51 | 24.09 | 143,219 | +0.67(+2.86%) |
Jul 14, 2022 | 23.14 | 23.51 | 22.77 | 23.42 | 107,021 | -0.10(-0.43%) |
Jul 13, 2022 | 23.38 | 23.82 | 23.08 | 23.52 | 109,283 | -0.13(-0.55%) |
Jul 12, 2022 | 24.56 | 25.49 | 23.57 | 23.65 | 192,112 | -1.05(-4.25%) |
Jul 11, 2022 | 22.80 | 26.17 | 22.80 | 24.70 | 385,833 | +1.85(+8.10%) |
Jul 08, 2022 | 22.80 | 23.06 | 22.62 | 22.85 | 123,969 | +0.11(+0.48%) |
Jul 07, 2022 | 21.97 | 22.89 | 21.97 | 22.74 | 168,133 | +1.06(+4.89%) |
Jul 06, 2022 | 22.00 | 22.98 | 21.50 | 21.68 | 130,532 | -0.52(-2.34%) |
Jul 05, 2022 | 22.15 | 22.54 | 21.97 | 22.20 | 143,531 | -0.52(-2.29%) |
Jul 01, 2022 | 22.32 | 22.79 | 22.00 | 22.72 | 191,950 | +0.31(+1.38%) |
Jun 30, 2022 | 22.44 | 22.80 | 21.94 | 22.41 | 195,852 | -0.34(-1.49%) |
Jun 29, 2022 | 23.86 | 24.09 | 22.46 | 22.75 | 180,826 | -1.20(-5.01%) |
Jun 28, 2022 | 24.49 | 25.02 | 23.94 | 23.95 | 109,821 | -0.46(-1.88%) |
Jun 27, 2022 | 24.00 | 24.91 | 23.79 | 24.41 | 133,500 | +0.64(+2.69%) |
Jun 24, 2022 | 23.30 | 24.07 | 23.24 | 23.77 | 286,870 | +0.60(+2.59%) |
Jun 23, 2022 | 23.75 | 24.08 | 22.77 | 23.17 | 163,541 | -0.52(-2.20%) |
Jun 22, 2022 | 23.15 | 23.99 | 23.15 | 23.69 | 194,232 | +0.21(+0.89%) |
Jun 21, 2022 | 24.30 | 24.63 | 23.35 | 23.48 | 208,050 | -0.50(-2.09%) |
Jun 17, 2022 | 24.48 | 24.77 | 23.93 | 23.98 | 353,637 | -0.31(-1.28%) |
Jun 16, 2022 | 24.79 | 24.83 | 23.71 | 24.29 | 246,504 | -1.02(-4.03%) |
Jun 15, 2022 | 25.59 | 25.75 | 24.90 | 25.31 | 172,425 | +0.07(+0.28%) |
Jun 14, 2022 | 24.19 | 25.45 | 23.99 | 25.24 | 190,208 | +1.27(+5.30%) |
Jun 13, 2022 | 24.39 | 24.92 | 23.78 | 23.97 | 205,369 | -1.38(-5.44%) |
Jun 10, 2022 | 26.26 | 26.62 | 25.17 | 25.35 | 94,101 | -1.55(-5.76%) |
Jun 09, 2022 | 26.64 | 27.09 | 26.64 | 26.90 | 96,146 | -0.04(-0.15%) |
Jun 08, 2022 | 27.22 | 27.55 | 26.70 | 26.94 | 92,812 | -0.39(-1.43%) |
Jun 07, 2022 | 27.28 | 27.92 | 27.04 | 27.33 | 121,770 | -0.36(-1.30%) |
Jun 06, 2022 | 27.22 | 28.30 | 27.22 | 27.69 | 140,880 | +0.85(+3.17%) |
Jun 03, 2022 | 27.00 | 27.24 | 26.72 | 26.84 | 78,157 | -0.42(-1.54%) |
Jun 02, 2022 | 26.54 | 27.46 | 26.50 | 27.26 | 122,239 | +1.03(+3.93%) |
Jun 01, 2022 | 26.73 | 26.73 | 25.71 | 26.23 | 150,298 | -0.18(-0.68%) |
May 31, 2022 | 27.24 | 27.43 | 26.11 | 26.41 | 485,374 | -1.03(-3.75%) |
May 27, 2022 | 27.29 | 28.42 | 27.25 | 27.44 | 233,833 | +0.63(+2.35%) |
May 26, 2022 | 26.95 | 27.50 | 25.38 | 26.81 | 208,974 | +1.91(+7.67%) |
May 25, 2022 | 23.51 | 25.23 | 23.51 | 24.90 | 158,179 | +1.34(+5.69%) |
May 24, 2022 | 23.77 | 23.84 | 22.87 | 23.56 | 261,152 | -0.43(-1.79%) |
May 23, 2022 | 23.35 | 24.07 | 23.24 | 23.99 | 124,352 | +1.06(+4.62%) |
May 20, 2022 | 23.75 | 23.88 | 22.39 | 22.93 | 179,163 | -0.67(-2.84%) |
May 19, 2022 | 23.18 | 24.02 | 23.18 | 23.60 | 108,030 | +0.17(+0.73%) |
May 18, 2022 | 24.22 | 24.57 | 23.18 | 23.43 | 101,708 | -1.18(-4.79%) |
May 17, 2022 | 23.88 | 24.89 | 23.00 | 24.61 | 132,904 | +0.97(+4.10%) |
May 16, 2022 | 23.24 | 23.71 | 22.91 | 23.64 | 127,394 | +0.40(+1.72%) |
May 13, 2022 | 23.08 | 23.71 | 22.86 | 23.24 | 159,391 | +0.62(+2.74%) |
May 12, 2022 | 22.17 | 22.75 | 22.01 | 22.62 | 101,679 | +0.28(+1.25%) |
May 11, 2022 | 23.15 | 23.65 | 22.26 | 22.34 | 86,944 | -0.68(-2.95%) |
May 10, 2022 | 23.70 | 23.87 | 22.36 | 23.02 | 110,251 | -0.18(-0.78%) |
May 09, 2022 | 23.44 | 23.80 | 23.00 | 23.20 | 98,239 | -0.59(-2.48%) |
May 06, 2022 | 24.24 | 24.43 | 23.53 | 23.79 | 89,896 | -0.36(-1.49%) |
May 05, 2022 | 25.05 | 25.49 | 23.79 | 24.15 | 117,243 | -1.22(-4.81%) |
May 04, 2022 | 24.70 | 25.59 | 23.98 | 25.37 | 207,582 | +0.76(+3.09%) |
May 03, 2022 | 23.98 | 24.79 | 23.89 | 24.61 | 123,227 | +0.59(+2.46%) |