Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.71 | 29.09 | 28.71 | 29.09 | 1,378 | +0.37(+1.29%) |
Jul 28, 2022 | 28.50 | 28.72 | 28.50 | 28.72 | 669 | +0.46(+1.61%) |
Jul 27, 2022 | 27.89 | 28.26 | 27.89 | 28.26 | 367 | +0.64(+2.32%) |
Jul 26, 2022 | 27.71 | 27.71 | 27.55 | 27.62 | 668 | -0.29(-1.05%) |
Jul 25, 2022 | 27.93 | 27.96 | 27.91 | 27.91 | 854 | +0.03(+0.11%) |
Jul 22, 2022 | 28.20 | 28.20 | 27.82 | 27.88 | 1,960 | -0.14(-0.51%) |
Jul 21, 2022 | 27.67 | 28.02 | 27.67 | 28.02 | 2,078 | +0.49(+1.78%) |
Jul 20, 2022 | 27.59 | 27.59 | 27.53 | 27.53 | 397 | +0.12(+0.44%) |
Jul 19, 2022 | 27.35 | 27.45 | 27.35 | 27.41 | 1,483 | +0.53(+1.98%) |
Jul 18, 2022 | 27.04 | 27.04 | 26.88 | 26.88 | 634 | +0.21(+0.79%) |
Jul 15, 2022 | 26.58 | 26.70 | 26.58 | 26.67 | 2,181 | +0.31(+1.18%) |
Jul 14, 2022 | 26.18 | 26.36 | 26.18 | 26.36 | 1,967 | -0.36(-1.36%) |
Jul 13, 2022 | 26.70 | 26.76 | 26.64 | 26.72 | 2,486 | -0.16(-0.59%) |
Jul 12, 2022 | 26.57 | 27.02 | 26.50 | 26.88 | 3,228 | +0.37(+1.40%) |
Jul 11, 2022 | 26.55 | 26.55 | 26.51 | 26.51 | 534 | -0.50(-1.86%) |
Jul 08, 2022 | 26.85 | 27.01 | 26.85 | 27.01 | 942 | +0.15(+0.55%) |
Jul 07, 2022 | 26.79 | 26.89 | 26.79 | 26.86 | 1,142 | +0.25(+0.95%) |
Jul 06, 2022 | 26.50 | 26.67 | 26.50 | 26.61 | 2,057 | +0.03(+0.12%) |
Jul 05, 2022 | 26.08 | 26.58 | 26.07 | 26.58 | 2,883 | -0.13(-0.49%) |
Jul 01, 2022 | 26.30 | 26.71 | 26.30 | 26.71 | 1,793 | +0.27(+1.01%) |
Jun 30, 2022 | 26.50 | 26.50 | 26.44 | 26.44 | 465 | -0.06(-0.21%) |
Jun 29, 2022 | 26.62 | 26.64 | 26.50 | 26.50 | 1,448 | -0.21(-0.79%) |
Jun 28, 2022 | 27.26 | 27.26 | 26.71 | 26.71 | 3,470 | -0.36(-1.32%) |
Jun 27, 2022 | 26.98 | 27.20 | 26.98 | 27.07 | 1,515 | +0.12(+0.43%) |
Jun 24, 2022 | 26.75 | 26.95 | 26.75 | 26.95 | 3,451 | +0.69(+2.62%) |
Jun 23, 2022 | 26.28 | 26.28 | 26.06 | 26.26 | 3,487 | -0.04(-0.15%) |
Jun 22, 2022 | 26.39 | 26.46 | 26.30 | 26.30 | 699 | +0.00(+0.01%) |
Jun 21, 2022 | 26.55 | 26.55 | 26.30 | 26.30 | 8,523 | +0.35(+1.35%) |
Jun 17, 2022 | 25.98 | 26.03 | 25.75 | 25.95 | 2,306 | +0.16(+0.62%) |
Jun 16, 2022 | 25.94 | 25.95 | 25.79 | 25.79 | 847 | -1.15(-4.28%) |
Jun 15, 2022 | 26.86 | 26.94 | 26.86 | 26.94 | 1,650 | +0.46(+1.74%) |
Jun 14, 2022 | 26.84 | 26.84 | 26.33 | 26.48 | 5,114 | -0.28(-1.03%) |
Jun 13, 2022 | 27.00 | 27.42 | 26.65 | 26.75 | 14,461 | -1.31(-4.68%) |
Jun 10, 2022 | 27.91 | 28.10 | 27.87 | 28.07 | 5,040 | -0.29(-1.01%) |
Jun 09, 2022 | 28.75 | 28.75 | 28.35 | 28.35 | 734 | -0.85(-2.92%) |
Jun 08, 2022 | 29.39 | 29.39 | 29.21 | 29.21 | 354 | -0.35(-1.19%) |
Jun 07, 2022 | 29.58 | 29.58 | 29.44 | 29.56 | 2,074 | -0.10(-0.34%) |
Jun 06, 2022 | 29.73 | 29.73 | 29.63 | 29.66 | 2,458 | +0.28(+0.96%) |
Jun 03, 2022 | 29.66 | 29.66 | 29.35 | 29.38 | 3,786 | -0.40(-1.36%) |
Jun 02, 2022 | 29.30 | 29.78 | 29.30 | 29.78 | 1,209 | +0.58(+1.99%) |
Jun 01, 2022 | 29.17 | 29.28 | 29.17 | 29.20 | 1,697 | -0.32(-1.09%) |
May 31, 2022 | 29.59 | 29.59 | 29.53 | 29.53 | 718 | -0.04(-0.14%) |
May 27, 2022 | 29.30 | 29.57 | 29.30 | 29.57 | 1,646 | +0.45(+1.56%) |
May 26, 2022 | 29.12 | 29.12 | 29.11 | 29.11 | 546 | +0.57(+2.00%) |
May 25, 2022 | 28.21 | 28.55 | 28.21 | 28.54 | 6,787 | +0.36(+1.27%) |
May 24, 2022 | 27.94 | 28.18 | 27.94 | 28.18 | 3,038 | -0.21(-0.74%) |
May 23, 2022 | 28.24 | 28.51 | 28.21 | 28.39 | 698 | +0.63(+2.27%) |
May 20, 2022 | 27.50 | 27.76 | 27.49 | 27.76 | 533 | -0.28(-1.01%) |
May 19, 2022 | 28.05 | 28.25 | 28.04 | 28.04 | 1,348 | -0.32(-1.14%) |
May 18, 2022 | 29.00 | 29.00 | 28.37 | 28.37 | 893 | -0.93(-3.17%) |
May 17, 2022 | 29.18 | 29.29 | 29.18 | 29.29 | 1,382 | +0.54(+1.87%) |
May 16, 2022 | 28.56 | 28.83 | 28.56 | 28.76 | 10,221 | +0.26(+0.93%) |
May 13, 2022 | 28.34 | 28.52 | 28.34 | 28.49 | 2,720 | +0.82(+2.95%) |
May 12, 2022 | 27.65 | 27.92 | 27.46 | 27.68 | 4,693 | -0.45(-1.61%) |
May 11, 2022 | 28.28 | 28.31 | 28.13 | 28.13 | 763 | -0.15(-0.52%) |
May 10, 2022 | 28.37 | 28.70 | 27.99 | 28.27 | 18,990 | +0.40(+1.44%) |
May 09, 2022 | 28.00 | 28.00 | 27.87 | 27.87 | 5,769 | -1.15(-3.95%) |
May 06, 2022 | 28.91 | 29.02 | 28.89 | 29.02 | 957 | -0.12(-0.42%) |
May 05, 2022 | 29.47 | 29.47 | 29.05 | 29.14 | 5,425 | -1.00(-3.31%) |
May 04, 2022 | 29.55 | 30.19 | 29.49 | 30.14 | 6,794 | +0.39(+1.31%) |
May 03, 2022 | 29.62 | 29.80 | 29.51 | 29.75 | 4,809 | +0.19(+0.65%) |