Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 08, 2022 | 26.57 | 28.48 | 26.57 | 28.16 | 557,291 | +1.85(+7.03%) |
Aug 05, 2022 | 26.11 | 26.54 | 25.89 | 26.31 | 361,249 | -0.05(-0.19%) |
Aug 04, 2022 | 26.10 | 26.50 | 25.63 | 26.36 | 429,243 | +0.30(+1.15%) |
Aug 03, 2022 | 25.95 | 26.32 | 25.44 | 26.06 | 433,373 | +0.49(+1.92%) |
Aug 02, 2022 | 25.43 | 26.04 | 24.89 | 25.57 | 505,161 | -0.30(-1.16%) |
Aug 01, 2022 | 24.73 | 26.23 | 24.41 | 25.87 | 498,241 | +1.05(+4.23%) |
Jul 29, 2022 | 24.97 | 25.14 | 23.94 | 24.82 | 608,513 | +0.06(+0.24%) |
Jul 28, 2022 | 24.36 | 24.86 | 24.05 | 24.76 | 602,373 | +0.24(+0.98%) |
Jul 27, 2022 | 24.11 | 24.73 | 23.35 | 24.52 | 620,577 | +0.58(+2.42%) |
Jul 26, 2022 | 26.00 | 26.11 | 23.92 | 23.94 | 1,212,793 | -2.95(-10.97%) |
Jul 25, 2022 | 27.33 | 27.36 | 26.67 | 26.89 | 504,973 | -0.18(-0.66%) |
Jul 22, 2022 | 27.85 | 28.64 | 26.82 | 27.07 | 472,716 | -0.65(-2.34%) |
Jul 21, 2022 | 27.66 | 27.81 | 26.81 | 27.72 | 714,293 | -0.30(-1.07%) |
Jul 20, 2022 | 27.57 | 28.50 | 27.06 | 28.02 | 744,885 | +0.35(+1.26%) |
Jul 19, 2022 | 27.12 | 28.24 | 27.12 | 27.67 | 537,330 | +0.73(+2.71%) |
Jul 18, 2022 | 26.85 | 28.01 | 26.85 | 26.94 | 648,385 | +0.38(+1.43%) |
Jul 15, 2022 | 26.53 | 26.77 | 26.15 | 26.56 | 389,416 | +0.44(+1.68%) |
Jul 14, 2022 | 26.23 | 26.59 | 25.84 | 26.12 | 421,395 | -0.61(-2.28%) |
Jul 13, 2022 | 26.20 | 26.80 | 25.69 | 26.73 | 390,999 | +0.36(+1.37%) |
Jul 12, 2022 | 25.95 | 27.03 | 25.83 | 26.37 | 808,745 | +0.48(+1.85%) |
Jul 11, 2022 | 26.26 | 26.66 | 25.72 | 25.89 | 807,130 | -0.52(-1.97%) |
Jul 08, 2022 | 26.54 | 26.77 | 25.95 | 26.41 | 320,637 | -0.04(-0.15%) |
Jul 07, 2022 | 25.84 | 26.53 | 25.81 | 26.45 | 573,586 | +0.83(+3.24%) |
Jul 06, 2022 | 26.84 | 27.19 | 25.43 | 25.62 | 483,588 | -1.55(-5.70%) |
Jul 05, 2022 | 25.70 | 27.17 | 25.05 | 27.17 | 667,056 | +1.48(+5.76%) |
Jul 01, 2022 | 25.98 | 26.06 | 25.10 | 25.69 | 477,937 | -0.55(-2.10%) |
Jun 30, 2022 | 26.11 | 26.71 | 25.50 | 26.24 | 609,294 | -0.56(-2.09%) |
Jun 29, 2022 | 27.16 | 27.16 | 26.16 | 26.80 | 515,061 | -0.42(-1.54%) |
Jun 28, 2022 | 28.70 | 29.41 | 27.19 | 27.22 | 710,267 | -1.13(-3.99%) |
Jun 27, 2022 | 28.64 | 29.19 | 28.04 | 28.35 | 569,383 | -0.19(-0.67%) |
Jun 24, 2022 | 27.55 | 28.99 | 27.10 | 28.54 | 1,047,180 | +1.87(+7.01%) |
Jun 23, 2022 | 26.90 | 27.26 | 26.01 | 26.67 | 522,890 | -0.16(-0.60%) |
Jun 22, 2022 | 27.32 | 28.30 | 26.68 | 26.83 | 506,352 | -1.30(-4.62%) |
Jun 21, 2022 | 27.69 | 28.39 | 27.28 | 28.13 | 773,134 | +1.49(+5.59%) |
Jun 17, 2022 | 26.17 | 27.11 | 25.69 | 26.64 | 1,544,222 | +0.54(+2.07%) |
Jun 16, 2022 | 27.00 | 27.21 | 25.68 | 26.10 | 697,654 | -1.84(-6.59%) |
Jun 15, 2022 | 28.47 | 28.74 | 27.70 | 27.94 | 775,921 | -0.29(-1.03%) |
Jun 14, 2022 | 27.31 | 28.54 | 27.02 | 28.23 | 763,995 | +0.87(+3.18%) |
Jun 13, 2022 | 26.61 | 27.71 | 26.41 | 27.36 | 813,787 | -0.21(-0.76%) |
Jun 10, 2022 | 28.64 | 29.16 | 27.50 | 27.57 | 694,374 | -1.73(-5.90%) |
Jun 09, 2022 | 28.13 | 29.55 | 27.95 | 29.30 | 891,384 | +0.83(+2.92%) |
Jun 08, 2022 | 28.77 | 28.85 | 28.01 | 28.47 | 484,117 | -0.55(-1.90%) |
Jun 07, 2022 | 28.54 | 29.75 | 28.03 | 29.02 | 481,661 | +0.22(+0.76%) |
Jun 06, 2022 | 29.12 | 29.20 | 28.37 | 28.80 | 648,935 | -0.19(-0.66%) |
Jun 03, 2022 | 28.57 | 29.05 | 27.91 | 28.99 | 482,785 | +0.32(+1.12%) |
Jun 02, 2022 | 28.45 | 28.91 | 27.87 | 28.67 | 601,476 | +0.59(+2.10%) |