Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.24 | 26.33 | 26.22 | 26.29 | 13,294 | +0.16(+0.61%) |
Jul 28, 2022 | 26.04 | 26.17 | 25.98 | 26.13 | 9,406 | +0.12(+0.46%) |
Jul 27, 2022 | 25.82 | 26.10 | 25.82 | 26.01 | 11,826 | +0.25(+0.97%) |
Jul 26, 2022 | 25.82 | 25.82 | 25.75 | 25.76 | 9,932 | -0.09(-0.35%) |
Jul 25, 2022 | 25.87 | 25.89 | 25.83 | 25.85 | 37,747 | -0.01(-0.04%) |
Jul 22, 2022 | 25.93 | 25.96 | 25.82 | 25.86 | 44,197 | -0.04(-0.17%) |
Jul 21, 2022 | 25.85 | 25.90 | 25.76 | 25.90 | 11,114 | +0.09(+0.37%) |
Jul 20, 2022 | 25.75 | 25.85 | 25.75 | 25.81 | 65,942 | +0.03(+0.11%) |
Jul 19, 2022 | 25.63 | 25.80 | 25.62 | 25.78 | 70,304 | +0.28(+1.10%) |
Jul 18, 2022 | 25.64 | 25.68 | 25.50 | 25.50 | 8,559 | -0.07(-0.28%) |
Jul 15, 2022 | 25.50 | 25.60 | 25.47 | 25.57 | 42,876 | +0.17(+0.67%) |
Jul 14, 2022 | 25.23 | 25.41 | 25.19 | 25.40 | 87,285 | -0.02(-0.10%) |
Jul 13, 2022 | 25.36 | 25.50 | 25.30 | 25.42 | 30,460 | -0.06(-0.24%) |
Jul 12, 2022 | 25.52 | 25.64 | 25.46 | 25.48 | 183,862 | -0.04(-0.14%) |
Jul 11, 2022 | 25.57 | 25.59 | 25.52 | 25.52 | 21,993 | -0.14(-0.55%) |
Jul 08, 2022 | 25.68 | 25.71 | 25.59 | 25.66 | 60,818 | -0.01(-0.05%) |
Jul 07, 2022 | 25.58 | 25.69 | 25.57 | 25.68 | 40,656 | +0.14(+0.57%) |
Jul 06, 2022 | 25.43 | 25.59 | 25.43 | 25.53 | 69,249 | +0.04(+0.16%) |
Jul 05, 2022 | 25.38 | 25.51 | 25.24 | 25.49 | 196,265 | +0.00(+0.00%) |
Jul 01, 2022 | 25.49 | 25.53 | 25.24 | 25.49 | 201,198 | +0.16(+0.63%) |
Jun 30, 2022 | 25.28 | 25.37 | 25.28 | 25.33 | 446,318 | +0.02(+0.08%) |
Jun 29, 2022 | 25.32 | 25.37 | 25.31 | 25.31 | 28,358 | -0.03(-0.12%) |
Jun 28, 2022 | 25.44 | 25.44 | 25.30 | 25.34 | 43,099 | -0.00(-0.01%) |
Jun 27, 2022 | 25.39 | 25.40 | 25.34 | 25.34 | 41,701 | -0.04(-0.14%) |
Jun 24, 2022 | 25.27 | 25.38 | 25.27 | 25.38 | 22,124 | +0.05(+0.20%) |
Jun 23, 2022 | 25.34 | 25.37 | 25.32 | 25.33 | 3,538 | -0.01(-0.04%) |
Jun 22, 2022 | 25.34 | 25.37 | 25.32 | 25.34 | 3,323 | +0.01(+0.04%) |
Jun 21, 2022 | 25.33 | 25.37 | 25.30 | 25.33 | 20,244 | -0.04(-0.16%) |
Jun 17, 2022 | 25.35 | 25.38 | 25.31 | 25.37 | 235,895 | +0.02(+0.08%) |
Jun 16, 2022 | 25.33 | 25.36 | 25.29 | 25.35 | 12,203 | -0.07(-0.28%) |
Jun 15, 2022 | 25.39 | 25.45 | 25.34 | 25.42 | 16,861 | +0.08(+0.31%) |
Jun 14, 2022 | 25.31 | 25.40 | 25.30 | 25.34 | 15,309 | -0.04(-0.15%) |
Jun 13, 2022 | 25.31 | 25.38 | 25.31 | 25.38 | 2,711 | -0.16(-0.63%) |
Jun 10, 2022 | 25.46 | 25.55 | 25.45 | 25.54 | 16,179 | -0.10(-0.39%) |
Jun 09, 2022 | 26.00 | 26.00 | 25.64 | 25.64 | 47,557 | -0.40(-1.53%) |
Jun 08, 2022 | 26.15 | 26.15 | 26.02 | 26.04 | 4,588 | -0.17(-0.65%) |
Jun 07, 2022 | 26.00 | 26.21 | 26.00 | 26.21 | 4,457 | +0.12(+0.47%) |
Jun 06, 2022 | 26.25 | 26.25 | 26.04 | 26.09 | 11,423 | +0.02(+0.10%) |
Jun 03, 2022 | 26.15 | 26.15 | 26.05 | 26.06 | 888 | -0.24(-0.91%) |
Jun 02, 2022 | 25.98 | 26.30 | 25.97 | 26.30 | 6,476 | +0.24(+0.91%) |
Jun 01, 2022 | 26.27 | 26.27 | 26.02 | 26.07 | 7,558 | -0.14(-0.53%) |
May 31, 2022 | 26.15 | 26.28 | 26.15 | 26.20 | 6,073 | -0.08(-0.31%) |
May 27, 2022 | 26.23 | 26.29 | 26.23 | 26.29 | 227 | +0.26(+1.01%) |
May 26, 2022 | 25.88 | 26.07 | 25.88 | 26.02 | 11,987 | +0.23(+0.90%) |
May 25, 2022 | 25.78 | 25.79 | 25.69 | 25.79 | 592 | +0.04(+0.16%) |
May 24, 2022 | 25.75 | 25.78 | 25.60 | 25.75 | 2,786 | -0.02(-0.07%) |
May 23, 2022 | 25.78 | 25.78 | 25.73 | 25.77 | 1,603 | +0.14(+0.56%) |
May 20, 2022 | 25.58 | 25.65 | 25.48 | 25.62 | 12,950 | -0.03(-0.10%) |
May 19, 2022 | 25.66 | 25.75 | 25.65 | 25.65 | 7,400 | -0.04(-0.17%) |
May 18, 2022 | 25.85 | 25.85 | 25.66 | 25.69 | 6,084 | -0.42(-1.62%) |
May 17, 2022 | 26.01 | 26.16 | 26.01 | 26.11 | 1,779 | +0.18(+0.69%) |
May 16, 2022 | 25.95 | 25.95 | 25.93 | 25.93 | 180 | -0.03(-0.10%) |
May 13, 2022 | 25.90 | 26.07 | 25.90 | 25.96 | 12,277 | +0.18(+0.69%) |
May 12, 2022 | 25.81 | 25.85 | 25.67 | 25.78 | 5,395 | -0.04(-0.16%) |
May 11, 2022 | 25.97 | 26.10 | 25.82 | 25.82 | 3,432 | -0.18(-0.70%) |
May 10, 2022 | 26.01 | 26.01 | 26.01 | 26.01 | 90 | -0.00(-0.00%) |
May 09, 2022 | 26.17 | 26.17 | 25.95 | 26.01 | 4,102 | -0.35(-1.32%) |
May 06, 2022 | 26.38 | 26.39 | 26.28 | 26.36 | 1,295 | -0.08(-0.31%) |
May 05, 2022 | 26.73 | 26.73 | 26.43 | 26.44 | 1,913 | -0.48(-1.79%) |
May 04, 2022 | 26.49 | 26.95 | 26.49 | 26.92 | 3,687 | +0.38(+1.42%) |
May 03, 2022 | 26.41 | 26.54 | 26.41 | 26.54 | 695 | +0.08(+0.29%) |