Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.15 | 25.88 | 25.01 | 25.80 | 138,850 | +0.78(+3.10%) |
Jul 28, 2022 | 24.79 | 25.12 | 24.61 | 25.02 | 126,970 | +0.41(+1.67%) |
Jul 27, 2022 | 24.83 | 25.03 | 24.48 | 24.61 | 81,287 | -0.15(-0.61%) |
Jul 26, 2022 | 24.50 | 25.20 | 24.29 | 24.76 | 69,214 | +0.30(+1.24%) |
Jul 25, 2022 | 24.46 | 24.66 | 24.09 | 24.46 | 66,174 | +0.12(+0.51%) |
Jul 22, 2022 | 24.68 | 24.83 | 24.07 | 24.33 | 124,507 | -0.20(-0.80%) |
Jul 21, 2022 | 24.14 | 24.58 | 23.84 | 24.53 | 131,890 | +0.40(+1.68%) |
Jul 20, 2022 | 24.50 | 24.65 | 24.12 | 24.13 | 110,939 | -0.40(-1.61%) |
Jul 19, 2022 | 24.67 | 24.98 | 24.46 | 24.52 | 87,200 | +0.16(+0.65%) |
Jul 18, 2022 | 24.67 | 24.72 | 24.25 | 24.36 | 89,358 | -0.09(-0.36%) |
Jul 15, 2022 | 24.32 | 24.57 | 24.09 | 24.45 | 90,675 | +0.51(+2.13%) |
Jul 14, 2022 | 24.04 | 24.34 | 23.68 | 23.94 | 95,118 | -0.30(-1.23%) |
Jul 13, 2022 | 24.34 | 24.68 | 24.24 | 24.24 | 41,491 | -0.44(-1.78%) |
Jul 12, 2022 | 24.72 | 24.97 | 24.61 | 24.68 | 44,876 | +0.00(+0.00%) |
Jul 11, 2022 | 24.71 | 24.98 | 24.53 | 24.68 | 163,639 | +0.09(+0.36%) |
Jul 08, 2022 | 24.94 | 25.30 | 23.90 | 24.59 | 159,992 | -0.35(-1.41%) |
Jul 07, 2022 | 24.98 | 25.46 | 24.94 | 24.94 | 29,824 | +0.18(+0.71%) |
Jul 06, 2022 | 25.47 | 25.47 | 24.65 | 24.77 | 59,478 | -0.62(-2.46%) |
Jul 05, 2022 | 25.31 | 25.76 | 24.90 | 25.39 | 61,498 | -0.06(-0.24%) |
Jul 01, 2022 | 24.81 | 25.51 | 24.63 | 25.45 | 80,894 | +0.52(+2.08%) |
Jun 30, 2022 | 24.92 | 25.27 | 24.76 | 24.94 | 28,071 | -0.11(-0.46%) |
Jun 29, 2022 | 25.15 | 25.15 | 24.70 | 25.05 | 34,525 | +0.04(+0.14%) |
Jun 28, 2022 | 25.35 | 25.82 | 24.95 | 25.01 | 56,970 | -0.28(-1.11%) |
Jun 27, 2022 | 25.11 | 25.64 | 25.07 | 25.30 | 47,691 | +0.25(+0.98%) |
Jun 24, 2022 | 24.34 | 25.10 | 24.27 | 25.05 | 319,714 | +0.80(+3.30%) |
Jun 23, 2022 | 24.37 | 24.55 | 24.00 | 24.25 | 49,328 | -0.12(-0.51%) |
Jun 22, 2022 | 24.34 | 24.86 | 24.14 | 24.37 | 50,002 | -0.13(-0.54%) |
Jun 21, 2022 | 24.11 | 24.94 | 23.96 | 24.50 | 76,123 | +0.77(+3.22%) |
Jun 17, 2022 | 23.65 | 24.28 | 23.48 | 23.74 | 76,498 | +0.24(+1.01%) |
Jun 16, 2022 | 24.65 | 24.65 | 23.35 | 23.50 | 86,533 | -1.52(-6.08%) |
Jun 15, 2022 | 24.78 | 25.29 | 24.50 | 25.02 | 49,930 | +0.52(+2.12%) |
Jun 14, 2022 | 24.60 | 24.60 | 24.28 | 24.50 | 85,650 | -0.08(-0.32%) |
Jun 13, 2022 | 25.68 | 26.17 | 24.46 | 24.58 | 77,221 | -1.57(-6.02%) |
Jun 10, 2022 | 26.30 | 26.39 | 25.95 | 26.16 | 69,652 | -0.22(-0.83%) |
Jun 09, 2022 | 26.47 | 26.70 | 26.25 | 26.38 | 57,873 | -0.25(-0.92%) |
Jun 08, 2022 | 26.72 | 26.79 | 26.18 | 26.62 | 41,041 | -0.21(-0.79%) |
Jun 07, 2022 | 26.28 | 26.89 | 26.28 | 26.84 | 69,113 | +0.32(+1.19%) |
Jun 06, 2022 | 26.54 | 26.56 | 26.25 | 26.52 | 62,756 | +0.13(+0.50%) |
Jun 03, 2022 | 26.12 | 26.47 | 26.12 | 26.39 | 53,467 | +0.08(+0.30%) |
Jun 02, 2022 | 25.91 | 26.35 | 25.55 | 26.31 | 45,559 | +0.50(+1.94%) |
Jun 01, 2022 | 26.37 | 26.37 | 25.57 | 25.81 | 70,004 | -0.60(-2.26%) |
May 31, 2022 | 26.08 | 26.50 | 25.76 | 26.40 | 167,102 | +0.15(+0.57%) |
May 27, 2022 | 26.03 | 26.55 | 25.99 | 26.25 | 53,050 | +0.41(+1.60%) |
May 26, 2022 | 25.26 | 26.39 | 25.22 | 25.84 | 116,229 | +0.62(+2.48%) |
May 25, 2022 | 24.80 | 25.39 | 24.77 | 25.22 | 49,957 | +0.45(+1.81%) |
May 24, 2022 | 24.56 | 24.82 | 23.89 | 24.77 | 57,161 | +0.13(+0.54%) |
May 23, 2022 | 24.99 | 25.02 | 24.46 | 24.64 | 104,127 | -0.19(-0.78%) |
May 20, 2022 | 24.70 | 24.94 | 24.06 | 24.83 | 90,286 | +0.26(+1.07%) |
May 19, 2022 | 25.07 | 25.39 | 24.49 | 24.57 | 63,819 | -0.63(-2.51%) |
May 18, 2022 | 25.32 | 25.44 | 25.04 | 25.20 | 83,429 | -0.37(-1.44%) |
May 17, 2022 | 25.28 | 25.63 | 25.15 | 25.57 | 55,293 | +0.53(+2.11%) |
May 16, 2022 | 25.10 | 25.26 | 24.65 | 25.04 | 56,317 | +0.16(+0.64%) |
May 13, 2022 | 24.73 | 25.16 | 24.63 | 24.88 | 141,299 | +0.45(+1.84%) |
May 12, 2022 | 24.32 | 24.54 | 24.00 | 24.43 | 141,440 | +0.01(+0.04%) |
May 11, 2022 | 24.24 | 24.89 | 24.17 | 24.43 | 109,788 | +0.29(+1.20%) |
May 10, 2022 | 24.28 | 24.72 | 23.70 | 24.14 | 103,299 | +0.00(+0.00%) |
May 09, 2022 | 24.73 | 24.85 | 23.97 | 24.14 | 80,258 | -0.68(-2.73%) |
May 06, 2022 | 24.23 | 25.44 | 24.09 | 24.81 | 89,778 | +0.54(+2.21%) |
May 05, 2022 | 24.21 | 24.86 | 23.78 | 24.28 | 107,901 | +0.03(+0.11%) |
May 04, 2022 | 24.27 | 24.30 | 23.78 | 24.25 | 121,900 | -0.06(-0.25%) |
May 03, 2022 | 24.05 | 24.49 | 23.62 | 24.31 | 76,097 | +0.36(+1.51%) |