Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.59 | 26.36 | 25.49 | 26.14 | 630,375 | +0.68(+2.67%) |
Jul 28, 2022 | 25.99 | 26.36 | 25.01 | 25.46 | 675,667 | -0.41(-1.58%) |
Jul 27, 2022 | 25.81 | 25.91 | 25.17 | 25.87 | 500,048 | +0.00(+0.00%) |
Jul 26, 2022 | 25.26 | 25.95 | 25.25 | 25.87 | 379,086 | +0.47(+1.85%) |
Jul 25, 2022 | 24.94 | 25.72 | 24.92 | 25.40 | 427,137 | +0.73(+2.96%) |
Jul 22, 2022 | 24.94 | 25.41 | 24.61 | 24.67 | 484,091 | +0.03(+0.12%) |
Jul 21, 2022 | 25.13 | 25.25 | 24.50 | 24.64 | 708,700 | -0.65(-2.57%) |
Jul 20, 2022 | 25.82 | 25.92 | 25.14 | 25.29 | 409,399 | -0.53(-2.05%) |
Jul 19, 2022 | 25.82 | 25.99 | 25.39 | 25.82 | 421,668 | +0.17(+0.66%) |
Jul 18, 2022 | 25.43 | 26.08 | 25.36 | 25.65 | 523,738 | +0.68(+2.72%) |
Jul 15, 2022 | 25.08 | 25.16 | 24.26 | 24.97 | 1,060,416 | +0.51(+2.09%) |
Jul 14, 2022 | 24.08 | 24.81 | 23.78 | 24.46 | 878,376 | -0.66(-2.63%) |
Jul 13, 2022 | 23.74 | 25.35 | 23.52 | 25.12 | 1,204,449 | +1.34(+5.63%) |
Jul 12, 2022 | 24.39 | 24.77 | 23.75 | 23.78 | 1,158,885 | -1.04(-4.19%) |
Jul 11, 2022 | 25.57 | 25.69 | 24.82 | 24.82 | 788,010 | -1.10(-4.24%) |
Jul 08, 2022 | 25.98 | 26.05 | 25.28 | 25.92 | 497,051 | -0.03(-0.12%) |
Jul 07, 2022 | 26.43 | 26.85 | 25.83 | 25.95 | 1,255,787 | +0.17(+0.66%) |
Jul 06, 2022 | 26.42 | 26.42 | 25.18 | 25.78 | 1,308,433 | -0.61(-2.31%) |
Jul 05, 2022 | 25.61 | 26.40 | 25.50 | 26.39 | 933,218 | +0.02(+0.08%) |
Jul 01, 2022 | 26.25 | 26.59 | 25.91 | 26.37 | 840,271 | -0.41(-1.53%) |
Jun 30, 2022 | 26.67 | 26.94 | 26.10 | 26.78 | 936,295 | -0.18(-0.67%) |
Jun 29, 2022 | 26.99 | 27.28 | 26.71 | 26.96 | 932,318 | +0.09(+0.33%) |
Jun 28, 2022 | 27.65 | 27.87 | 26.74 | 26.87 | 611,645 | -0.67(-2.43%) |
Jun 27, 2022 | 27.24 | 27.73 | 26.72 | 27.54 | 472,093 | +0.60(+2.23%) |
Jun 24, 2022 | 26.20 | 26.97 | 26.05 | 26.94 | 621,229 | +0.72(+2.75%) |
Jun 23, 2022 | 26.12 | 26.44 | 25.84 | 26.22 | 1,797,266 | -0.25(-0.94%) |
Jun 22, 2022 | 27.21 | 27.26 | 26.30 | 26.47 | 1,686,770 | -1.51(-5.40%) |
Jun 21, 2022 | 27.84 | 28.32 | 27.67 | 27.98 | 472,684 | +0.25(+0.90%) |
Jun 17, 2022 | 27.30 | 27.83 | 26.27 | 27.73 | 772,444 | +0.39(+1.43%) |
Jun 16, 2022 | 27.26 | 27.44 | 27.00 | 27.34 | 669,132 | -0.62(-2.22%) |
Jun 15, 2022 | 28.37 | 28.57 | 27.44 | 27.96 | 656,144 | +0.02(+0.07%) |
Jun 14, 2022 | 27.64 | 28.16 | 27.60 | 27.94 | 517,757 | +0.25(+0.90%) |
Jun 13, 2022 | 27.82 | 28.38 | 27.35 | 27.69 | 714,983 | -1.14(-3.95%) |
Jun 10, 2022 | 28.57 | 29.05 | 28.42 | 28.83 | 496,437 | -0.46(-1.57%) |
Jun 09, 2022 | 29.73 | 29.73 | 29.22 | 29.29 | 397,268 | -0.61(-2.04%) |
Jun 08, 2022 | 30.60 | 30.75 | 29.86 | 29.90 | 390,072 | -0.72(-2.35%) |
Jun 07, 2022 | 30.00 | 30.86 | 29.67 | 30.62 | 408,429 | +0.23(+0.76%) |
Jun 06, 2022 | 30.32 | 31.05 | 30.17 | 30.39 | 646,664 | +0.24(+0.80%) |
Jun 03, 2022 | 29.68 | 30.28 | 29.38 | 30.15 | 512,760 | +0.25(+0.84%) |
Jun 02, 2022 | 28.70 | 30.32 | 28.70 | 29.90 | 852,459 | +1.68(+5.95%) |
Jun 01, 2022 | 28.44 | 28.71 | 27.83 | 28.22 | 343,615 | +0.15(+0.53%) |
May 31, 2022 | 28.32 | 28.81 | 27.70 | 28.07 | 694,936 | +0.13(+0.47%) |
May 27, 2022 | 28.26 | 28.41 | 27.70 | 27.94 | 481,800 | -0.02(-0.07%) |
May 26, 2022 | 28.01 | 28.38 | 27.83 | 27.96 | 534,068 | -0.05(-0.18%) |
May 25, 2022 | 27.67 | 28.14 | 27.32 | 28.01 | 487,828 | -0.04(-0.14%) |
May 24, 2022 | 27.63 | 28.19 | 27.40 | 28.05 | 768,705 | -0.13(-0.46%) |
May 23, 2022 | 28.10 | 28.43 | 27.59 | 28.18 | 383,187 | +0.55(+1.99%) |
May 20, 2022 | 27.99 | 28.15 | 27.13 | 27.63 | 533,774 | -0.27(-0.97%) |
May 19, 2022 | 26.51 | 27.92 | 26.51 | 27.90 | 730,956 | +1.39(+5.24%) |
May 18, 2022 | 28.00 | 28.21 | 26.35 | 26.51 | 894,022 | -1.51(-5.39%) |
May 17, 2022 | 27.62 | 28.08 | 27.43 | 28.02 | 1,008,393 | +0.98(+3.62%) |
May 16, 2022 | 26.35 | 27.44 | 26.19 | 27.04 | 1,709,651 | +0.69(+2.62%) |
May 13, 2022 | 26.29 | 26.61 | 25.83 | 26.35 | 1,833,090 | +0.09(+0.34%) |
May 12, 2022 | 26.37 | 26.93 | 25.20 | 26.26 | 2,132,427 | -0.13(-0.49%) |
May 11, 2022 | 26.98 | 27.81 | 26.32 | 26.39 | 1,998,524 | +0.32(+1.23%) |
May 10, 2022 | 26.22 | 26.33 | 25.17 | 26.07 | 1,955,832 | +0.31(+1.20%) |
May 09, 2022 | 27.33 | 27.56 | 25.68 | 25.76 | 1,962,741 | -1.98(-7.14%) |
May 06, 2022 | 27.45 | 27.98 | 27.25 | 27.74 | 1,312,875 | +0.01(+0.04%) |
May 05, 2022 | 28.10 | 28.16 | 26.98 | 27.73 | 1,765,727 | -0.35(-1.25%) |
May 04, 2022 | 28.00 | 28.23 | 27.37 | 28.08 | 655,724 | -0.06(-0.21%) |
May 03, 2022 | 27.89 | 28.38 | 27.87 | 28.14 | 610,089 | +0.49(+1.77%) |