Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.91 | 25.16 | 24.89 | 25.16 | 5,236 | +0.27(+1.09%) |
Jul 28, 2022 | 24.80 | 24.89 | 24.37 | 24.89 | 4,318 | +0.30(+1.23%) |
Jul 27, 2022 | 24.21 | 24.58 | 24.21 | 24.58 | 1,973 | +0.53(+2.22%) |
Jul 26, 2022 | 24.23 | 24.23 | 24.04 | 24.05 | 8,891 | -0.43(-1.77%) |
Jul 25, 2022 | 24.45 | 24.54 | 24.38 | 24.48 | 13,097 | +0.19(+0.77%) |
Jul 22, 2022 | 24.56 | 24.56 | 24.30 | 24.30 | 2,626 | -0.22(-0.89%) |
Jul 21, 2022 | 24.20 | 24.52 | 24.19 | 24.52 | 10,449 | -0.27(-1.09%) |
Jul 20, 2022 | 24.44 | 24.79 | 24.44 | 24.79 | 2,791 | +0.16(+0.67%) |
Jul 19, 2022 | 24.39 | 24.63 | 24.38 | 24.62 | 5,317 | +0.65(+2.70%) |
Jul 18, 2022 | 24.20 | 24.24 | 23.97 | 23.97 | 2,553 | +0.20(+0.83%) |
Jul 15, 2022 | 23.76 | 23.80 | 23.70 | 23.78 | 9,397 | +0.38(+1.64%) |
Jul 14, 2022 | 23.16 | 23.39 | 23.16 | 23.39 | 2,031 | -0.27(-1.12%) |
Jul 13, 2022 | 23.62 | 23.71 | 23.51 | 23.66 | 9,518 | -0.16(-0.67%) |
Jul 12, 2022 | 23.50 | 23.96 | 23.50 | 23.82 | 2,000 | +0.04(+0.17%) |
Jul 11, 2022 | 23.93 | 23.93 | 23.78 | 23.78 | 2,036 | -0.23(-0.94%) |
Jul 08, 2022 | 24.09 | 24.13 | 23.93 | 24.00 | 4,441 | -0.08(-0.33%) |
Jul 07, 2022 | 23.95 | 24.11 | 23.85 | 24.08 | 7,577 | +0.38(+1.58%) |
Jul 06, 2022 | 24.00 | 24.00 | 23.50 | 23.71 | 4,476 | -0.17(-0.71%) |
Jul 05, 2022 | 23.55 | 23.87 | 23.42 | 23.87 | 7,364 | -0.14(-0.59%) |
Jul 01, 2022 | 23.88 | 24.02 | 23.81 | 24.02 | 5,107 | +0.29(+1.20%) |
Jun 30, 2022 | 23.63 | 23.95 | 23.63 | 23.73 | 7,270 | -0.44(-1.83%) |
Jun 29, 2022 | 24.31 | 24.31 | 24.01 | 24.17 | 5,753 | -0.23(-0.94%) |
Jun 28, 2022 | 24.61 | 25.06 | 24.40 | 24.40 | 4,005 | -0.32(-1.29%) |
Jun 27, 2022 | 24.89 | 24.89 | 24.63 | 24.72 | 9,208 | +0.09(+0.37%) |
Jun 24, 2022 | 24.19 | 24.68 | 24.19 | 24.63 | 2,209 | +0.57(+2.37%) |
Jun 23, 2022 | 23.99 | 24.16 | 23.76 | 24.06 | 13,197 | +0.04(+0.16%) |
Jun 22, 2022 | 24.14 | 24.14 | 23.96 | 24.02 | 11,326 | -0.25(-1.02%) |
Jun 21, 2022 | 24.31 | 24.32 | 24.16 | 24.27 | 3,714 | +0.52(+2.18%) |
Jun 17, 2022 | 23.86 | 23.86 | 23.53 | 23.75 | 9,326 | +0.04(+0.19%) |
Jun 16, 2022 | 23.86 | 23.89 | 23.70 | 23.70 | 5,371 | -0.91(-3.68%) |
Jun 15, 2022 | 24.83 | 24.83 | 24.53 | 24.61 | 12,441 | -0.00(-0.00%) |
Jun 14, 2022 | 24.89 | 24.89 | 24.46 | 24.61 | 30,672 | +0.06(+0.26%) |
Jun 13, 2022 | 24.84 | 24.93 | 24.54 | 24.55 | 9,072 | -0.99(-3.89%) |
Jun 10, 2022 | 25.67 | 25.67 | 25.48 | 25.54 | 31,155 | -0.63(-2.42%) |
Jun 09, 2022 | 26.67 | 26.67 | 26.17 | 26.17 | 2,001 | -0.48(-1.78%) |
Jun 08, 2022 | 26.78 | 26.86 | 26.65 | 26.65 | 1,368 | -0.33(-1.23%) |
Jun 07, 2022 | 26.50 | 26.98 | 26.50 | 26.98 | 3,224 | +0.15(+0.56%) |
Jun 06, 2022 | 26.92 | 26.93 | 26.71 | 26.83 | 11,089 | +0.22(+0.82%) |
Jun 03, 2022 | 26.77 | 26.77 | 26.57 | 26.61 | 3,041 | -0.21(-0.77%) |
Jun 02, 2022 | 26.57 | 26.82 | 26.57 | 26.82 | 2,107 | +0.03(+0.12%) |
Jun 01, 2022 | 26.70 | 26.80 | 26.47 | 26.79 | 3,643 | -0.09(-0.33%) |
May 31, 2022 | 27.03 | 27.03 | 26.78 | 26.87 | 3,765 | -0.23(-0.84%) |
May 27, 2022 | 26.91 | 27.10 | 26.86 | 27.10 | 2,128 | +0.36(+1.34%) |
May 26, 2022 | 26.62 | 26.82 | 26.62 | 26.74 | 4,571 | +0.40(+1.51%) |
May 25, 2022 | 25.93 | 26.34 | 25.93 | 26.34 | 7,486 | +0.61(+2.37%) |
May 24, 2022 | 25.56 | 25.73 | 25.16 | 25.73 | 8,554 | -0.04(-0.16%) |
May 23, 2022 | 25.71 | 25.99 | 25.71 | 25.77 | 3,407 | +0.21(+0.83%) |
May 20, 2022 | 25.45 | 25.56 | 25.20 | 25.56 | 3,481 | -0.12(-0.49%) |
May 19, 2022 | 25.79 | 25.84 | 25.69 | 25.69 | 3,002 | -0.28(-1.07%) |
May 18, 2022 | 26.48 | 26.48 | 25.96 | 25.96 | 5,264 | -0.93(-3.45%) |
May 17, 2022 | 26.57 | 26.89 | 26.57 | 26.89 | 6,329 | +0.61(+2.31%) |
May 16, 2022 | 26.04 | 26.28 | 25.92 | 26.28 | 1,000 | +0.21(+0.82%) |
May 13, 2022 | 26.00 | 26.18 | 25.98 | 26.07 | 4,316 | +0.41(+1.61%) |
May 12, 2022 | 25.67 | 25.67 | 25.35 | 25.66 | 8,274 | +0.30(+1.20%) |
May 11, 2022 | 25.76 | 25.95 | 25.35 | 25.35 | 5,252 | -0.09(-0.37%) |
May 10, 2022 | 26.09 | 26.09 | 25.30 | 25.45 | 2,876 | -0.42(-1.62%) |
May 09, 2022 | 25.91 | 26.12 | 25.85 | 25.87 | 9,536 | -0.26(-0.99%) |
May 06, 2022 | 26.02 | 26.20 | 25.81 | 26.13 | 7,955 | -0.04(-0.16%) |
May 05, 2022 | 26.90 | 26.90 | 25.94 | 26.17 | 12,733 | -0.60(-2.24%) |
May 04, 2022 | 25.97 | 26.77 | 25.92 | 26.77 | 2,914 | +0.75(+2.90%) |
May 03, 2022 | 25.51 | 26.05 | 25.51 | 26.01 | 11,635 | +0.38(+1.49%) |