Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.86 | 26.13 | 25.77 | 25.98 | 69,475 | +0.17(+0.67%) |
Jul 28, 2022 | 25.58 | 25.93 | 25.40 | 25.80 | 51,350 | +0.28(+1.11%) |
Jul 27, 2022 | 25.16 | 25.72 | 25.10 | 25.52 | 35,684 | +0.47(+1.86%) |
Jul 26, 2022 | 25.17 | 25.41 | 25.00 | 25.05 | 109,440 | -0.18(-0.73%) |
Jul 25, 2022 | 25.18 | 25.38 | 25.17 | 25.24 | 56,788 | +0.07(+0.29%) |
Jul 22, 2022 | 25.39 | 25.52 | 25.07 | 25.16 | 52,436 | -0.20(-0.79%) |
Jul 21, 2022 | 25.17 | 25.46 | 25.01 | 25.37 | 53,023 | +0.16(+0.62%) |
Jul 20, 2022 | 24.98 | 25.35 | 24.91 | 25.21 | 24,552 | +0.26(+1.03%) |
Jul 19, 2022 | 24.61 | 25.04 | 24.61 | 24.95 | 30,659 | +0.55(+2.25%) |
Jul 18, 2022 | 24.71 | 24.88 | 24.34 | 24.40 | 37,887 | -0.13(-0.52%) |
Jul 15, 2022 | 24.33 | 24.61 | 24.30 | 24.53 | 13,891 | +0.44(+1.82%) |
Jul 14, 2022 | 23.94 | 24.15 | 23.83 | 24.09 | 61,649 | -0.16(-0.68%) |
Jul 13, 2022 | 24.15 | 24.44 | 24.13 | 24.26 | 63,660 | +0.00(+0.00%) |
Jul 12, 2022 | 24.24 | 24.66 | 24.23 | 24.26 | 63,919 | -0.18(-0.75%) |
Jul 11, 2022 | 24.60 | 24.60 | 24.24 | 24.44 | 36,054 | -0.22(-0.89%) |
Jul 08, 2022 | 24.75 | 25.09 | 24.62 | 24.66 | 77,587 | -0.13(-0.52%) |
Jul 07, 2022 | 24.51 | 24.88 | 24.46 | 24.79 | 25,584 | +0.37(+1.50%) |
Jul 06, 2022 | 24.27 | 24.54 | 24.14 | 24.42 | 50,852 | +0.19(+0.79%) |
Jul 05, 2022 | 24.03 | 24.34 | 23.86 | 24.23 | 71,413 | +0.01(+0.04%) |
Jul 01, 2022 | 23.81 | 24.35 | 23.81 | 24.22 | 50,456 | +0.27(+1.11%) |
Jun 30, 2022 | 23.94 | 24.16 | 23.74 | 23.96 | 65,251 | -0.08(-0.34%) |
Jun 29, 2022 | 24.21 | 24.29 | 23.94 | 24.04 | 85,143 | -0.16(-0.68%) |
Jun 28, 2022 | 24.73 | 24.86 | 24.20 | 24.20 | 106,000 | -0.41(-1.67%) |
Jun 27, 2022 | 24.83 | 24.83 | 24.61 | 24.61 | 36,751 | -0.04(-0.15%) |
Jun 24, 2022 | 24.18 | 24.76 | 24.18 | 24.65 | 43,764 | +0.54(+2.24%) |
Jun 23, 2022 | 24.22 | 24.42 | 23.76 | 24.11 | 102,244 | +0.20(+0.84%) |
Jun 22, 2022 | 23.70 | 24.06 | 23.58 | 23.91 | 118,408 | +0.20(+0.85%) |
Jun 21, 2022 | 23.65 | 23.83 | 23.56 | 23.71 | 117,235 | +0.35(+1.49%) |
Jun 17, 2022 | 23.36 | 23.66 | 23.15 | 23.36 | 120,367 | +0.09(+0.39%) |
Jun 16, 2022 | 23.83 | 23.83 | 23.12 | 23.27 | 78,639 | -0.85(-3.53%) |
Jun 15, 2022 | 23.91 | 24.41 | 23.86 | 24.12 | 101,044 | +0.20(+0.84%) |
Jun 14, 2022 | 23.97 | 24.33 | 23.76 | 23.92 | 86,421 | -0.05(-0.19%) |
Jun 13, 2022 | 24.89 | 25.16 | 23.87 | 23.96 | 131,582 | -1.22(-4.83%) |
Jun 10, 2022 | 25.27 | 25.51 | 24.94 | 25.18 | 108,744 | -1.00(-3.81%) |
Jun 09, 2022 | 26.36 | 26.65 | 26.08 | 26.18 | 49,039 | -0.29(-1.09%) |
Jun 08, 2022 | 26.53 | 26.77 | 26.33 | 26.47 | 48,265 | -0.26(-0.98%) |
Jun 07, 2022 | 26.27 | 26.81 | 26.27 | 26.73 | 43,905 | +0.28(+1.06%) |
Jun 06, 2022 | 26.36 | 26.65 | 26.36 | 26.45 | 48,186 | +0.00(+0.00%) |
Jun 03, 2022 | 26.60 | 26.60 | 26.32 | 26.45 | 27,649 | -0.27(-1.02%) |
Jun 02, 2022 | 26.30 | 26.78 | 26.18 | 26.72 | 46,214 | +0.33(+1.24%) |
Jun 01, 2022 | 26.89 | 26.89 | 26.16 | 26.40 | 71,239 | -0.09(-0.34%) |
May 31, 2022 | 26.70 | 26.75 | 26.34 | 26.49 | 85,677 | -0.27(-1.02%) |
May 27, 2022 | 26.36 | 26.85 | 26.36 | 26.76 | 37,456 | +0.53(+2.04%) |
May 26, 2022 | 25.81 | 26.40 | 25.81 | 26.22 | 56,687 | +0.52(+2.01%) |
May 25, 2022 | 25.31 | 25.90 | 25.31 | 25.71 | 30,368 | +0.39(+1.54%) |
May 24, 2022 | 25.30 | 25.42 | 24.98 | 25.32 | 56,239 | -0.05(-0.21%) |
May 23, 2022 | 25.19 | 25.63 | 25.19 | 25.37 | 78,806 | +0.14(+0.54%) |
May 20, 2022 | 25.27 | 25.39 | 24.74 | 25.24 | 59,514 | +0.08(+0.32%) |
May 19, 2022 | 25.23 | 25.42 | 25.08 | 25.16 | 44,097 | -0.28(-1.10%) |
May 18, 2022 | 25.97 | 26.37 | 25.30 | 25.44 | 72,892 | -0.70(-2.67%) |
May 17, 2022 | 25.84 | 26.23 | 25.84 | 26.13 | 35,076 | +0.62(+2.41%) |
May 16, 2022 | 25.49 | 25.78 | 25.38 | 25.52 | 47,629 | -0.08(-0.32%) |
May 13, 2022 | 25.29 | 25.76 | 25.29 | 25.60 | 68,268 | +0.43(+1.73%) |
May 12, 2022 | 25.07 | 25.54 | 24.96 | 25.16 | 57,746 | -0.16(-0.64%) |
May 11, 2022 | 25.60 | 25.96 | 25.33 | 25.33 | 67,395 | -0.39(-1.51%) |
May 10, 2022 | 25.94 | 26.12 | 25.53 | 25.72 | 47,701 | -0.04(-0.14%) |
May 09, 2022 | 26.31 | 26.42 | 25.60 | 25.75 | 77,098 | -0.70(-2.64%) |
May 06, 2022 | 26.40 | 26.51 | 26.13 | 26.45 | 52,597 | -0.07(-0.27%) |
May 05, 2022 | 27.01 | 27.04 | 26.27 | 26.52 | 72,682 | -0.68(-2.50%) |
May 04, 2022 | 26.70 | 27.36 | 26.39 | 27.20 | 46,435 | +0.59(+2.21%) |
May 03, 2022 | 26.42 | 26.76 | 26.42 | 26.61 | 26,607 | +0.26(+1.00%) |