Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.30 | 26.70 | 26.21 | 26.65 | 1,092,082 | +0.23(+0.89%) |
Jul 28, 2022 | 25.92 | 26.59 | 25.82 | 26.42 | 1,114,020 | +0.46(+1.77%) |
Jul 27, 2022 | 26.04 | 26.06 | 25.45 | 25.96 | 1,166,343 | -0.20(-0.75%) |
Jul 26, 2022 | 25.67 | 26.22 | 25.54 | 26.16 | 1,064,232 | +0.42(+1.64%) |
Jul 25, 2022 | 25.43 | 25.77 | 25.40 | 25.73 | 864,602 | +0.20(+0.77%) |
Jul 22, 2022 | 25.38 | 25.55 | 25.23 | 25.54 | 732,276 | +0.33(+1.30%) |
Jul 21, 2022 | 25.13 | 25.29 | 25.01 | 25.21 | 610,862 | +0.02(+0.07%) |
Jul 20, 2022 | 25.28 | 25.43 | 25.11 | 25.19 | 816,242 | -0.08(-0.33%) |
Jul 19, 2022 | 25.35 | 25.48 | 25.24 | 25.27 | 783,533 | +0.31(+1.24%) |
Jul 18, 2022 | 25.44 | 25.44 | 24.97 | 24.97 | 825,033 | -0.42(-1.66%) |
Jul 15, 2022 | 25.58 | 25.65 | 25.33 | 25.39 | 622,093 | -0.09(-0.37%) |
Jul 14, 2022 | 25.43 | 25.51 | 25.07 | 25.48 | 760,609 | -0.25(-0.98%) |
Jul 13, 2022 | 25.58 | 25.90 | 25.38 | 25.73 | 913,925 | +0.16(+0.62%) |
Jul 12, 2022 | 25.38 | 25.92 | 25.38 | 25.58 | 1,142,066 | +0.19(+0.74%) |
Jul 11, 2022 | 25.19 | 25.47 | 25.19 | 25.39 | 809,317 | +0.20(+0.78%) |
Jul 08, 2022 | 25.34 | 25.73 | 25.15 | 25.19 | 1,343,282 | -0.14(-0.56%) |
Jul 07, 2022 | 24.83 | 25.35 | 24.80 | 25.33 | 1,627,998 | +0.47(+1.89%) |
Jul 06, 2022 | 25.33 | 25.33 | 24.79 | 24.86 | 1,920,109 | -0.39(-1.56%) |
Jul 05, 2022 | 24.91 | 25.33 | 24.58 | 25.26 | 1,710,123 | +0.23(+0.90%) |
Jul 01, 2022 | 24.69 | 25.06 | 24.62 | 25.03 | 957,122 | +0.34(+1.37%) |
Jun 30, 2022 | 24.67 | 24.76 | 24.52 | 24.69 | 1,001,763 | -0.08(-0.34%) |
Jun 29, 2022 | 24.53 | 24.91 | 24.49 | 24.78 | 1,096,401 | +0.24(+0.99%) |
Jun 28, 2022 | 24.68 | 24.78 | 24.44 | 24.53 | 1,254,256 | -0.08(-0.34%) |
Jun 27, 2022 | 24.70 | 24.78 | 24.44 | 24.62 | 949,386 | +0.01(+0.04%) |
Jun 24, 2022 | 23.91 | 24.67 | 23.77 | 24.61 | 2,060,110 | +0.89(+3.76%) |
Jun 23, 2022 | 23.52 | 23.85 | 23.50 | 23.72 | 1,567,579 | +0.27(+1.16%) |
Jun 22, 2022 | 23.40 | 23.59 | 23.29 | 23.45 | 1,387,832 | +0.00(+0.00%) |
Jun 21, 2022 | 23.34 | 23.55 | 23.04 | 23.45 | 1,520,578 | +0.30(+1.30%) |
Jun 17, 2022 | 23.17 | 23.42 | 22.95 | 23.15 | 2,289,675 | +0.07(+0.33%) |
Jun 16, 2022 | 23.07 | 23.35 | 22.89 | 23.07 | 1,646,265 | -0.18(-0.77%) |
Jun 15, 2022 | 22.98 | 23.46 | 22.93 | 23.25 | 1,591,842 | +0.39(+1.72%) |
Jun 14, 2022 | 23.43 | 23.43 | 22.66 | 22.85 | 1,903,783 | -0.60(-2.56%) |
Jun 13, 2022 | 23.31 | 23.57 | 23.31 | 23.45 | 2,018,357 | -0.07(-0.28%) |
Jun 10, 2022 | 23.22 | 23.81 | 23.14 | 23.52 | 2,940,600 | +0.08(+0.36%) |
Jun 09, 2022 | 24.05 | 24.20 | 23.40 | 23.44 | 1,902,858 | -0.53(-2.23%) |
Jun 08, 2022 | 24.34 | 24.36 | 23.97 | 23.97 | 1,167,803 | -0.31(-1.28%) |
Jun 07, 2022 | 24.11 | 24.38 | 24.11 | 24.28 | 1,352,522 | -0.01(-0.04%) |
Jun 06, 2022 | 24.34 | 24.55 | 24.21 | 24.29 | 1,522,470 | +0.02(+0.08%) |
Jun 03, 2022 | 24.62 | 24.65 | 24.09 | 24.27 | 2,261,853 | -0.37(-1.51%) |
Jun 02, 2022 | 24.62 | 24.66 | 24.07 | 24.64 | 1,255,487 | +0.07(+0.27%) |
Jun 01, 2022 | 25.51 | 25.57 | 24.49 | 24.58 | 1,483,510 | -1.10(-4.28%) |
May 31, 2022 | 25.32 | 25.81 | 25.02 | 25.68 | 1,833,971 | +0.25(+0.99%) |
May 27, 2022 | 25.50 | 25.51 | 25.35 | 25.42 | 1,172,627 | -0.03(-0.11%) |
May 26, 2022 | 25.62 | 25.96 | 25.40 | 25.45 | 1,927,629 | +0.51(+2.05%) |
May 25, 2022 | 24.92 | 25.03 | 24.42 | 24.94 | 1,770,995 | +0.15(+0.60%) |
May 24, 2022 | 24.40 | 24.83 | 24.22 | 24.79 | 1,875,416 | +0.50(+2.07%) |
May 23, 2022 | 24.57 | 24.91 | 24.19 | 24.29 | 1,855,379 | -0.36(-1.47%) |
May 20, 2022 | 23.95 | 24.73 | 23.35 | 24.65 | 3,568,492 | +1.28(+5.49%) |
May 19, 2022 | 23.31 | 23.59 | 22.90 | 23.37 | 2,894,529 | -0.23(-0.99%) |
May 18, 2022 | 24.86 | 25.02 | 23.60 | 23.60 | 2,150,258 | -1.44(-5.76%) |
May 17, 2022 | 25.16 | 25.28 | 24.76 | 25.04 | 2,334,233 | -0.17(-0.66%) |
May 16, 2022 | 25.45 | 25.56 | 25.15 | 25.21 | 1,353,804 | -0.22(-0.88%) |
May 13, 2022 | 25.22 | 25.51 | 25.06 | 25.43 | 1,189,847 | +0.30(+1.18%) |
May 12, 2022 | 24.98 | 25.28 | 24.79 | 25.14 | 1,486,500 | +0.16(+0.63%) |
May 11, 2022 | 24.93 | 25.29 | 24.86 | 24.98 | 1,236,975 | +0.09(+0.37%) |
May 10, 2022 | 25.45 | 25.57 | 24.73 | 24.89 | 1,690,047 | -0.49(-1.94%) |
May 09, 2022 | 24.57 | 25.40 | 24.49 | 25.38 | 1,946,028 | +0.69(+2.79%) |
May 06, 2022 | 24.52 | 24.82 | 24.44 | 24.69 | 1,799,329 | +0.04(+0.15%) |
May 05, 2022 | 24.84 | 24.93 | 24.54 | 24.65 | 1,579,994 | -0.24(-0.97%) |
May 04, 2022 | 24.57 | 24.95 | 24.44 | 24.89 | 1,282,908 | +0.33(+1.36%) |
May 03, 2022 | 24.36 | 24.71 | 24.25 | 24.56 | 1,266,828 | +0.31(+1.27%) |