Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.42 | 26.69 | 26.42 | 26.69 | 3,955 | -0.94(-3.40%) |
Jul 28, 2022 | 26.61 | 27.63 | 26.61 | 27.63 | 12,744 | +0.99(+3.72%) |
Jul 27, 2022 | 26.36 | 26.66 | 26.18 | 26.64 | 8,868 | +0.31(+1.18%) |
Jul 26, 2022 | 26.28 | 27.72 | 26.24 | 26.33 | 12,710 | -0.26(-0.98%) |
Jul 25, 2022 | 26.82 | 26.88 | 26.57 | 26.59 | 27,495 | -0.02(-0.09%) |
Jul 22, 2022 | 26.63 | 26.76 | 26.55 | 26.61 | 4,882 | +0.05(+0.21%) |
Jul 21, 2022 | 26.56 | 26.56 | 26.38 | 26.56 | 6,849 | +0.16(+0.61%) |
Jul 20, 2022 | 26.84 | 26.85 | 26.40 | 26.40 | 39,951 | -0.88(-3.23%) |
Jul 19, 2022 | 27.24 | 27.40 | 27.14 | 27.28 | 41,952 | +0.79(+2.99%) |
Jul 18, 2022 | 26.29 | 26.53 | 26.12 | 26.49 | 46,577 | +0.81(+3.15%) |
Jul 15, 2022 | 25.61 | 25.83 | 25.53 | 25.68 | 10,583 | +0.82(+3.30%) |
Jul 14, 2022 | 24.50 | 24.90 | 24.50 | 24.86 | 18,174 | -0.27(-1.07%) |
Jul 13, 2022 | 25.26 | 25.26 | 25.03 | 25.13 | 21,540 | -0.25(-0.97%) |
Jul 12, 2022 | 25.16 | 25.63 | 25.16 | 25.38 | 33,014 | +0.20(+0.77%) |
Jul 11, 2022 | 25.23 | 25.42 | 25.18 | 25.18 | 54,085 | -1.18(-4.46%) |
Jul 08, 2022 | 26.41 | 26.49 | 26.32 | 26.36 | 13,013 | +0.55(+2.15%) |
Jul 07, 2022 | 25.63 | 25.88 | 25.62 | 25.80 | 30,463 | +0.46(+1.80%) |
Jul 06, 2022 | 25.16 | 25.44 | 25.13 | 25.34 | 109,895 | +0.11(+0.42%) |
Jul 05, 2022 | 24.98 | 25.24 | 24.88 | 25.24 | 29,678 | -0.18(-0.71%) |
Jul 01, 2022 | 25.04 | 25.42 | 25.00 | 25.42 | 39,392 | +0.11(+0.43%) |
Jun 30, 2022 | 24.48 | 25.42 | 24.48 | 25.31 | 20,165 | +0.11(+0.44%) |
Jun 29, 2022 | 25.29 | 25.29 | 25.11 | 25.20 | 22,113 | -0.09(-0.36%) |
Jun 28, 2022 | 25.38 | 25.73 | 25.24 | 25.29 | 74,184 | -0.19(-0.75%) |
Jun 27, 2022 | 25.42 | 25.69 | 25.38 | 25.48 | 20,471 | -0.54(-2.08%) |
Jun 24, 2022 | 25.87 | 26.02 | 25.60 | 26.02 | 29,603 | +0.75(+2.97%) |
Jun 23, 2022 | 25.00 | 25.27 | 24.84 | 25.27 | 31,799 | +0.81(+3.31%) |
Jun 22, 2022 | 24.18 | 24.61 | 24.18 | 24.46 | 44,997 | -0.01(-0.04%) |
Jun 21, 2022 | 24.57 | 24.57 | 24.40 | 24.47 | 26,570 | -0.18(-0.73%) |
Jun 17, 2022 | 24.90 | 24.90 | 24.58 | 24.65 | 50,635 | -0.02(-0.08%) |
Jun 16, 2022 | 24.60 | 24.89 | 24.60 | 24.67 | 39,192 | -0.11(-0.44%) |
Jun 15, 2022 | 24.79 | 25.00 | 24.42 | 24.78 | 26,597 | +0.60(+2.46%) |
Jun 14, 2022 | 24.24 | 24.81 | 24.02 | 24.18 | 22,807 | -1.16(-4.56%) |
Jun 13, 2022 | 25.46 | 25.64 | 25.34 | 25.34 | 13,706 | -0.58(-2.24%) |
Jun 10, 2022 | 26.09 | 26.09 | 25.89 | 25.92 | 15,187 | -0.38(-1.44%) |
Jun 09, 2022 | 26.59 | 26.59 | 26.30 | 26.30 | 3,468 | -0.55(-2.05%) |
Jun 08, 2022 | 26.96 | 27.12 | 26.85 | 26.85 | 7,663 | -0.11(-0.41%) |
Jun 07, 2022 | 26.70 | 27.03 | 26.66 | 26.96 | 7,264 | +0.41(+1.54%) |
Jun 06, 2022 | 26.53 | 26.57 | 26.53 | 26.55 | 5,487 | +0.15(+0.57%) |
Jun 03, 2022 | 26.16 | 26.40 | 26.16 | 26.40 | 4,337 | +0.18(+0.69%) |
Jun 02, 2022 | 26.11 | 26.22 | 25.89 | 26.22 | 9,254 | +0.56(+2.18%) |
Jun 01, 2022 | 25.83 | 25.83 | 25.45 | 25.66 | 7,726 | -0.20(-0.77%) |
May 31, 2022 | 25.77 | 25.86 | 25.75 | 25.86 | 10,191 | -0.13(-0.50%) |
May 27, 2022 | 25.82 | 25.99 | 25.79 | 25.99 | 4,184 | +0.17(+0.67%) |
May 26, 2022 | 25.86 | 25.94 | 25.33 | 25.82 | 7,920 | -0.05(-0.20%) |
May 25, 2022 | 25.73 | 25.97 | 25.47 | 25.87 | 6,701 | +0.32(+1.25%) |
May 24, 2022 | 25.24 | 26.65 | 25.24 | 25.55 | 23,256 | +0.43(+1.69%) |
May 23, 2022 | 25.07 | 25.28 | 25.03 | 25.12 | 13,587 | -0.59(-2.31%) |
May 20, 2022 | 24.72 | 25.73 | 24.26 | 25.72 | 14,423 | +1.37(+5.63%) |
May 19, 2022 | 24.52 | 26.00 | 24.34 | 24.35 | 4,595 | -0.11(-0.45%) |
May 18, 2022 | 25.02 | 25.88 | 24.46 | 24.46 | 13,495 | -0.65(-2.59%) |
May 17, 2022 | 25.42 | 25.65 | 25.09 | 25.11 | 25,303 | +0.41(+1.66%) |
May 16, 2022 | 25.30 | 26.26 | 24.70 | 24.70 | 41,257 | +0.29(+1.19%) |
May 13, 2022 | 24.98 | 25.49 | 24.41 | 24.41 | 22,589 | +0.02(+0.07%) |
May 12, 2022 | 24.17 | 25.00 | 23.93 | 24.39 | 49,359 | +0.10(+0.42%) |
May 11, 2022 | 24.77 | 25.70 | 24.29 | 24.29 | 43,443 | -0.21(-0.86%) |
May 10, 2022 | 24.73 | 24.92 | 24.20 | 24.50 | 55,021 | +0.65(+2.73%) |
May 09, 2022 | 24.27 | 24.45 | 23.62 | 23.85 | 19,519 | -1.04(-4.18%) |
May 06, 2022 | 24.95 | 25.05 | 24.79 | 24.89 | 98,506 | -0.56(-2.20%) |
May 05, 2022 | 25.56 | 26.03 | 25.19 | 25.45 | 32,921 | -0.92(-3.49%) |
May 04, 2022 | 25.87 | 26.37 | 25.76 | 26.37 | 26,645 | +0.88(+3.45%) |
May 03, 2022 | 25.50 | 25.54 | 25.41 | 25.49 | 46,791 | +0.45(+1.80%) |