Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.54 | 27.11 | 26.54 | 27.01 | 372,748 | +0.41(+1.55%) |
Jul 28, 2022 | 26.62 | 26.74 | 26.27 | 26.60 | 338,219 | -0.01(-0.04%) |
Jul 27, 2022 | 26.06 | 26.76 | 26.02 | 26.61 | 303,433 | +0.66(+2.55%) |
Jul 26, 2022 | 25.75 | 25.98 | 25.69 | 25.95 | 318,235 | +0.20(+0.78%) |
Jul 25, 2022 | 25.98 | 26.25 | 25.61 | 25.75 | 434,397 | -0.05(-0.19%) |
Jul 22, 2022 | 26.20 | 26.35 | 25.63 | 25.80 | 252,834 | -0.45(-1.72%) |
Jul 21, 2022 | 26.35 | 26.66 | 25.95 | 26.25 | 336,024 | +0.22(+0.85%) |
Jul 20, 2022 | 24.67 | 26.09 | 24.28 | 26.03 | 442,801 | +1.41(+5.73%) |
Jul 19, 2022 | 24.11 | 24.73 | 23.94 | 24.62 | 223,685 | +0.80(+3.34%) |
Jul 18, 2022 | 23.94 | 24.23 | 23.73 | 23.82 | 174,843 | +0.10(+0.40%) |
Jul 15, 2022 | 23.48 | 23.83 | 23.16 | 23.73 | 211,095 | +0.67(+2.91%) |
Jul 14, 2022 | 22.78 | 23.06 | 22.65 | 23.05 | 199,169 | -0.19(-0.83%) |
Jul 13, 2022 | 23.68 | 23.68 | 23.16 | 23.25 | 215,183 | -0.58(-2.42%) |
Jul 12, 2022 | 23.70 | 24.23 | 23.70 | 23.82 | 214,792 | -0.08(-0.32%) |
Jul 11, 2022 | 23.95 | 24.10 | 23.77 | 23.90 | 113,112 | -0.24(-0.99%) |
Jul 08, 2022 | 24.23 | 24.23 | 23.80 | 24.14 | 224,222 | +0.04(+0.16%) |
Jul 07, 2022 | 24.25 | 24.49 | 24.07 | 24.10 | 212,368 | +0.04(+0.16%) |
Jul 06, 2022 | 24.00 | 24.14 | 23.65 | 24.06 | 249,039 | -0.10(-0.40%) |
Jul 05, 2022 | 23.71 | 24.17 | 23.24 | 24.16 | 332,010 | -0.02(-0.08%) |
Jul 01, 2022 | 23.61 | 24.28 | 23.52 | 24.18 | 216,071 | +0.42(+1.78%) |
Jun 30, 2022 | 23.61 | 24.01 | 23.41 | 23.75 | 289,491 | -0.12(-0.48%) |
Jun 29, 2022 | 24.32 | 24.32 | 23.81 | 23.87 | 234,647 | -0.28(-1.15%) |
Jun 28, 2022 | 24.43 | 24.57 | 24.07 | 24.15 | 261,507 | -0.10(-0.40%) |
Jun 27, 2022 | 24.50 | 24.69 | 23.91 | 24.24 | 249,870 | -0.06(-0.24%) |
Jun 24, 2022 | 23.45 | 24.38 | 23.45 | 24.30 | 884,023 | +1.00(+4.28%) |
Jun 23, 2022 | 23.59 | 23.70 | 23.10 | 23.30 | 254,180 | -0.46(-1.94%) |
Jun 22, 2022 | 23.56 | 23.87 | 23.48 | 23.76 | 171,386 | -0.08(-0.32%) |
Jun 21, 2022 | 23.66 | 23.91 | 23.36 | 23.84 | 266,107 | +0.65(+2.81%) |
Jun 17, 2022 | 23.44 | 23.64 | 23.14 | 23.19 | 680,065 | +0.08(+0.33%) |
Jun 16, 2022 | 23.34 | 23.46 | 22.89 | 23.11 | 308,008 | -0.54(-2.27%) |
Jun 15, 2022 | 23.88 | 24.04 | 23.50 | 23.65 | 286,164 | +0.03(+0.12%) |
Jun 14, 2022 | 23.43 | 23.80 | 23.35 | 23.62 | 192,618 | +0.23(+0.98%) |
Jun 13, 2022 | 23.37 | 23.91 | 23.27 | 23.39 | 238,261 | -0.43(-1.81%) |
Jun 10, 2022 | 23.87 | 24.10 | 23.69 | 23.82 | 199,567 | -0.55(-2.24%) |
Jun 09, 2022 | 24.84 | 24.98 | 24.37 | 24.37 | 254,849 | -0.62(-2.49%) |
Jun 08, 2022 | 25.09 | 25.23 | 24.86 | 24.99 | 167,943 | -0.32(-1.25%) |
Jun 07, 2022 | 25.02 | 25.46 | 25.00 | 25.31 | 169,917 | -0.01(-0.04%) |
Jun 06, 2022 | 25.24 | 25.38 | 25.08 | 25.32 | 242,268 | +0.23(+0.92%) |
Jun 03, 2022 | 25.46 | 25.46 | 24.98 | 25.09 | 155,493 | -0.35(-1.36%) |
Jun 02, 2022 | 25.08 | 25.48 | 24.68 | 25.43 | 247,249 | +0.50(+2.00%) |
Jun 01, 2022 | 25.12 | 25.18 | 24.55 | 24.93 | 208,826 | -0.11(-0.42%) |
May 31, 2022 | 24.85 | 25.16 | 24.65 | 25.04 | 283,341 | -0.12(-0.46%) |
May 27, 2022 | 24.94 | 25.18 | 24.84 | 25.15 | 156,274 | +0.31(+1.24%) |
May 26, 2022 | 24.65 | 25.00 | 24.63 | 24.85 | 276,016 | +0.47(+1.93%) |
May 25, 2022 | 24.46 | 24.88 | 24.21 | 24.38 | 244,352 | -0.11(-0.43%) |
May 24, 2022 | 24.51 | 24.66 | 23.94 | 24.48 | 286,244 | -0.02(-0.08%) |
May 23, 2022 | 24.63 | 24.88 | 24.34 | 24.50 | 288,479 | +0.35(+1.47%) |
May 20, 2022 | 24.04 | 24.32 | 23.55 | 24.15 | 299,346 | +0.24(+1.00%) |
May 19, 2022 | 24.13 | 24.44 | 23.89 | 23.91 | 367,843 | -0.61(-2.50%) |
May 18, 2022 | 25.06 | 25.13 | 24.41 | 24.52 | 376,840 | -0.62(-2.48%) |
May 17, 2022 | 24.61 | 25.14 | 24.61 | 25.14 | 351,064 | +0.94(+3.88%) |
May 16, 2022 | 23.66 | 24.36 | 23.59 | 24.20 | 1,667,835 | +0.45(+1.90%) |
May 13, 2022 | 24.20 | 24.38 | 23.66 | 23.75 | 300,701 | -0.14(-0.60%) |
May 12, 2022 | 23.86 | 23.98 | 23.38 | 23.90 | 285,562 | +0.09(+0.36%) |
May 11, 2022 | 24.12 | 24.38 | 23.73 | 23.81 | 269,719 | -0.17(-0.72%) |
May 10, 2022 | 24.29 | 24.55 | 23.58 | 23.98 | 316,282 | -0.10(-0.40%) |
May 09, 2022 | 23.90 | 24.40 | 23.78 | 24.08 | 269,534 | -0.15(-0.63%) |
May 06, 2022 | 24.00 | 24.28 | 23.70 | 24.23 | 332,301 | +0.03(+0.12%) |
May 05, 2022 | 24.51 | 24.51 | 23.74 | 24.20 | 271,590 | -0.52(-2.12%) |
May 04, 2022 | 23.93 | 24.79 | 23.90 | 24.73 | 268,424 | +0.87(+3.64%) |
May 03, 2022 | 23.73 | 24.14 | 23.39 | 23.86 | 335,425 | +0.23(+0.97%) |