Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.10 | 26.29 | 26.10 | 26.29 | 213 | +0.28(+1.07%) |
Jul 28, 2022 | 25.91 | 26.02 | 25.87 | 26.02 | 514 | +0.22(+0.85%) |
Jul 27, 2022 | 25.75 | 25.80 | 25.75 | 25.80 | 100 | +0.49(+1.94%) |
Jul 26, 2022 | 25.24 | 25.31 | 25.24 | 25.31 | 153 | -0.19(-0.74%) |
Jul 25, 2022 | 25.50 | 25.58 | 25.50 | 25.50 | 3,551 | +0.03(+0.14%) |
Jul 22, 2022 | 25.72 | 25.72 | 25.46 | 25.46 | 379 | -0.20(-0.77%) |
Jul 21, 2022 | 25.40 | 25.66 | 25.40 | 25.66 | 14,166 | +0.21(+0.84%) |
Jul 20, 2022 | 25.45 | 25.45 | 25.45 | 25.45 | 75 | +0.09(+0.37%) |
Jul 19, 2022 | 25.35 | 25.35 | 25.35 | 25.35 | 296 | +0.52(+2.07%) |
Jul 18, 2022 | 25.15 | 25.15 | 24.83 | 24.83 | 605 | -0.15(-0.62%) |
Jul 15, 2022 | 24.92 | 24.99 | 24.92 | 24.99 | 238 | +0.33(+1.35%) |
Jul 14, 2022 | 24.40 | 24.66 | 24.40 | 24.66 | 425 | -0.06(-0.25%) |
Jul 13, 2022 | 24.76 | 24.76 | 24.72 | 24.72 | 200 | -0.07(-0.27%) |
Jul 12, 2022 | 24.74 | 24.79 | 24.74 | 24.79 | 100 | -0.15(-0.59%) |
Jul 11, 2022 | 24.93 | 24.93 | 24.93 | 24.93 | 0 | -0.26(-1.03%) |
Jul 08, 2022 | 25.21 | 25.21 | 25.19 | 25.19 | 240 | +0.00(+0.01%) |
Jul 07, 2022 | 25.19 | 25.19 | 25.19 | 25.19 | 21 | +0.30(+1.20%) |
Jul 06, 2022 | 24.81 | 24.89 | 24.81 | 24.89 | 209 | +0.07(+0.28%) |
Jul 05, 2022 | 24.46 | 24.82 | 24.41 | 24.82 | 2,317 | +0.03(+0.12%) |
Jul 01, 2022 | 24.65 | 24.79 | 24.65 | 24.79 | 100 | +0.24(+0.99%) |
Jun 30, 2022 | 24.55 | 24.77 | 24.53 | 24.55 | 3,447 | -0.21(-0.84%) |
Jun 29, 2022 | 24.82 | 24.82 | 24.73 | 24.75 | 694 | -0.03(-0.10%) |
Jun 28, 2022 | 25.06 | 25.11 | 24.78 | 24.78 | 943 | -0.34(-1.33%) |
Jun 27, 2022 | 25.16 | 25.16 | 25.09 | 25.12 | 8,136 | -0.04(-0.18%) |
Jun 24, 2022 | 25.04 | 25.16 | 24.98 | 25.16 | 58,324 | +0.54(+2.19%) |
Jun 23, 2022 | 24.51 | 24.62 | 24.43 | 24.62 | 891 | +0.12(+0.48%) |
Jun 22, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 107 | +0.04(+0.16%) |
Jun 21, 2022 | 24.46 | 24.52 | 24.43 | 24.46 | 500 | +0.41(+1.70%) |
Jun 17, 2022 | 24.10 | 24.10 | 24.06 | 24.06 | 14,975 | +0.16(+0.65%) |
Jun 16, 2022 | 23.92 | 23.98 | 23.90 | 23.90 | 4,996 | -0.69(-2.79%) |
Jun 15, 2022 | 24.57 | 24.59 | 24.35 | 24.59 | 6,331 | +0.29(+1.19%) |
Jun 14, 2022 | 24.39 | 24.39 | 24.09 | 24.30 | 7,917 | -0.11(-0.47%) |
Jun 13, 2022 | 24.46 | 24.62 | 24.40 | 24.41 | 12,384 | -0.75(-2.97%) |
Jun 10, 2022 | 25.23 | 25.23 | 25.16 | 25.16 | 2,397 | -0.54(-2.12%) |
Jun 09, 2022 | 26.10 | 26.10 | 25.70 | 25.70 | 145 | -0.43(-1.66%) |
Jun 08, 2022 | 26.22 | 26.23 | 26.13 | 26.13 | 392 | -0.22(-0.82%) |
Jun 07, 2022 | 26.27 | 26.35 | 26.27 | 26.35 | 991 | +0.18(+0.69%) |
Jun 06, 2022 | 26.17 | 26.17 | 26.17 | 26.17 | 24 | +0.06(+0.24%) |
Jun 03, 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 100 | -0.29(-1.08%) |
Jun 02, 2022 | 26.26 | 26.39 | 26.22 | 26.39 | 1,190 | +0.32(+1.23%) |
Jun 01, 2022 | 26.30 | 26.30 | 25.99 | 26.07 | 2,634 | -0.13(-0.49%) |
May 31, 2022 | 26.16 | 26.31 | 26.16 | 26.20 | 1,230 | -0.11(-0.42%) |
May 27, 2022 | 26.23 | 26.31 | 26.19 | 26.31 | 46,048 | +0.42(+1.62%) |
May 26, 2022 | 25.86 | 25.90 | 25.86 | 25.89 | 4,634 | +0.39(+1.55%) |
May 25, 2022 | 25.26 | 25.50 | 25.26 | 25.50 | 1,360 | +0.22(+0.86%) |
May 24, 2022 | 25.30 | 25.30 | 25.23 | 25.28 | 746 | -0.13(-0.51%) |
May 23, 2022 | 25.25 | 25.44 | 25.22 | 25.41 | 573 | +0.33(+1.32%) |
May 20, 2022 | 24.71 | 25.08 | 24.71 | 25.08 | 162 | -0.03(-0.12%) |
May 19, 2022 | 25.12 | 25.25 | 25.10 | 25.11 | 6,025 | -0.07(-0.27%) |
May 18, 2022 | 25.57 | 25.57 | 25.15 | 25.17 | 1,249 | -0.77(-2.97%) |
May 17, 2022 | 25.80 | 25.95 | 25.80 | 25.95 | 420 | +0.35(+1.36%) |
May 16, 2022 | 25.61 | 25.67 | 25.60 | 25.60 | 1,500 | -0.04(-0.14%) |
May 13, 2022 | 25.63 | 25.65 | 25.54 | 25.63 | 5,422 | +0.50(+1.98%) |
May 12, 2022 | 25.16 | 25.16 | 24.92 | 25.14 | 2,898 | -0.07(-0.29%) |
May 11, 2022 | 25.63 | 25.68 | 25.21 | 25.21 | 693 | -0.29(-1.12%) |
May 10, 2022 | 25.66 | 25.68 | 25.42 | 25.50 | 1,924 | +0.08(+0.30%) |
May 09, 2022 | 25.57 | 25.67 | 25.42 | 25.42 | 3,267 | -0.66(-2.54%) |
May 06, 2022 | 25.97 | 26.08 | 25.97 | 26.08 | 479 | -0.06(-0.24%) |
May 05, 2022 | 26.62 | 26.62 | 26.11 | 26.15 | 1,408 | -0.73(-2.72%) |
May 04, 2022 | 26.29 | 26.88 | 26.20 | 26.88 | 1,559 | +0.57(+2.15%) |
May 03, 2022 | 26.24 | 26.39 | 26.21 | 26.31 | 1,663 | +0.13(+0.50%) |