Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.70 | 28.09 | 27.70 | 28.09 | 21,772 | +0.61(+2.21%) |
Jul 28, 2022 | 27.19 | 27.59 | 27.00 | 27.48 | 40,621 | +0.29(+1.08%) |
Jul 27, 2022 | 26.82 | 27.28 | 26.82 | 27.19 | 18,040 | +0.64(+2.41%) |
Jul 26, 2022 | 26.63 | 26.66 | 26.55 | 26.55 | 302,083 | -0.34(-1.25%) |
Jul 25, 2022 | 26.83 | 26.89 | 26.71 | 26.89 | 11,380 | +0.01(+0.04%) |
Jul 22, 2022 | 27.16 | 27.18 | 26.81 | 26.88 | 7,152 | -0.17(-0.61%) |
Jul 21, 2022 | 26.73 | 27.12 | 26.73 | 27.04 | 15,187 | +0.20(+0.73%) |
Jul 20, 2022 | 26.62 | 26.94 | 26.57 | 26.85 | 5,540 | +0.13(+0.48%) |
Jul 19, 2022 | 26.38 | 26.72 | 26.38 | 26.72 | 1,573 | +0.67(+2.58%) |
Jul 18, 2022 | 26.37 | 26.41 | 26.04 | 26.05 | 37,501 | -0.16(-0.62%) |
Jul 15, 2022 | 26.01 | 26.23 | 26.01 | 26.21 | 4,993 | +0.35(+1.34%) |
Jul 14, 2022 | 25.60 | 25.86 | 25.55 | 25.86 | 9,955 | -0.09(-0.36%) |
Jul 13, 2022 | 25.84 | 26.09 | 25.82 | 25.96 | 57,774 | -0.03(-0.11%) |
Jul 12, 2022 | 26.34 | 26.34 | 25.97 | 25.99 | 5,371 | -0.23(-0.90%) |
Jul 11, 2022 | 26.31 | 26.35 | 26.22 | 26.22 | 2,193 | -0.33(-1.26%) |
Jul 08, 2022 | 26.39 | 26.63 | 26.39 | 26.55 | 49,890 | -0.03(-0.10%) |
Jul 07, 2022 | 26.41 | 26.61 | 26.41 | 26.58 | 21,772 | +0.34(+1.31%) |
Jul 06, 2022 | 26.22 | 26.39 | 26.07 | 26.24 | 28,633 | +0.09(+0.35%) |
Jul 05, 2022 | 25.78 | 26.17 | 25.78 | 26.15 | 17,316 | +0.08(+0.31%) |
Jul 01, 2022 | 26.06 | 26.20 | 25.86 | 26.06 | 30,488 | +0.12(+0.46%) |
Jun 30, 2022 | 25.80 | 26.07 | 25.80 | 25.94 | 52,046 | -0.23(-0.89%) |
Jun 29, 2022 | 26.33 | 26.33 | 26.10 | 26.18 | 19,984 | -0.01(-0.02%) |
Jun 28, 2022 | 26.88 | 26.89 | 26.18 | 26.18 | 25,013 | -0.44(-1.67%) |
Jun 27, 2022 | 26.66 | 26.80 | 26.61 | 26.63 | 55,370 | -0.07(-0.25%) |
Jun 24, 2022 | 26.50 | 26.70 | 26.50 | 26.70 | 13,590 | +0.65(+2.50%) |
Jun 23, 2022 | 26.07 | 26.12 | 25.83 | 26.04 | 13,508 | +0.15(+0.57%) |
Jun 22, 2022 | 25.56 | 26.05 | 25.56 | 25.90 | 2,659 | +0.09(+0.37%) |
Jun 21, 2022 | 25.76 | 25.99 | 25.76 | 25.80 | 12,498 | +0.31(+1.20%) |
Jun 17, 2022 | 25.62 | 25.63 | 25.37 | 25.50 | 11,817 | +0.03(+0.10%) |
Jun 16, 2022 | 25.54 | 25.55 | 25.41 | 25.47 | 20,215 | -0.57(-2.21%) |
Jun 15, 2022 | 26.00 | 26.25 | 25.93 | 26.05 | 14,853 | +0.12(+0.45%) |
Jun 14, 2022 | 26.11 | 26.11 | 25.88 | 25.93 | 20,553 | -0.25(-0.95%) |
Jun 13, 2022 | 26.38 | 26.38 | 26.13 | 26.18 | 46,101 | -0.64(-2.38%) |
Jun 10, 2022 | 26.65 | 27.02 | 26.65 | 26.82 | 16,976 | -0.54(-1.98%) |
Jun 09, 2022 | 27.88 | 28.10 | 27.36 | 27.36 | 6,605 | -0.72(-2.55%) |
Jun 08, 2022 | 28.32 | 28.33 | 28.03 | 28.07 | 5,338 | -0.34(-1.20%) |
Jun 07, 2022 | 28.01 | 28.42 | 28.01 | 28.42 | 4,583 | +0.26(+0.92%) |
Jun 06, 2022 | 28.24 | 28.44 | 28.08 | 28.16 | 77,305 | +0.06(+0.23%) |
Jun 03, 2022 | 28.23 | 28.25 | 28.04 | 28.09 | 9,113 | -0.44(-1.55%) |
Jun 02, 2022 | 27.95 | 28.53 | 27.87 | 28.53 | 20,355 | +0.56(+1.99%) |
Jun 01, 2022 | 28.35 | 28.40 | 27.89 | 27.98 | 63,760 | -0.29(-1.02%) |
May 31, 2022 | 28.29 | 28.45 | 28.15 | 28.27 | 13,154 | -0.14(-0.49%) |
May 27, 2022 | 28.27 | 28.41 | 28.16 | 28.41 | 25,286 | +0.53(+1.92%) |
May 26, 2022 | 27.67 | 27.89 | 27.67 | 27.87 | 7,284 | +0.54(+1.98%) |
May 25, 2022 | 27.28 | 27.51 | 27.15 | 27.33 | 12,887 | +0.16(+0.59%) |
May 24, 2022 | 27.03 | 27.27 | 27.03 | 27.17 | 47,991 | -0.24(-0.87%) |
May 23, 2022 | 27.15 | 27.41 | 27.14 | 27.41 | 15,697 | +0.37(+1.36%) |
May 20, 2022 | 27.16 | 27.16 | 26.60 | 27.04 | 21,520 | -0.00(-0.01%) |
May 19, 2022 | 26.90 | 27.15 | 26.90 | 27.04 | 6,712 | -0.11(-0.41%) |
May 18, 2022 | 27.71 | 27.81 | 27.15 | 27.15 | 134,255 | -0.95(-3.37%) |
May 17, 2022 | 27.86 | 28.12 | 27.79 | 28.10 | 9,194 | +0.50(+1.80%) |
May 16, 2022 | 27.54 | 27.76 | 27.54 | 27.60 | 14,834 | -0.19(-0.68%) |
May 13, 2022 | 27.62 | 27.86 | 27.43 | 27.79 | 14,099 | +0.60(+2.19%) |
May 12, 2022 | 27.05 | 27.37 | 26.92 | 27.20 | 42,335 | -0.01(-0.04%) |
May 11, 2022 | 27.39 | 27.71 | 27.19 | 27.21 | 25,183 | -0.37(-1.34%) |
May 10, 2022 | 27.73 | 27.83 | 27.41 | 27.58 | 568,618 | +0.01(+0.03%) |
May 09, 2022 | 27.88 | 27.88 | 27.55 | 27.57 | 23,214 | -0.79(-2.78%) |
May 06, 2022 | 28.34 | 28.41 | 28.02 | 28.36 | 13,156 | +0.01(+0.05%) |
May 05, 2022 | 28.97 | 28.97 | 28.23 | 28.34 | 10,783 | -0.93(-3.18%) |
May 04, 2022 | 28.53 | 29.27 | 28.44 | 29.27 | 20,039 | +0.71(+2.50%) |
May 03, 2022 | 28.51 | 28.72 | 28.46 | 28.56 | 12,745 | +0.54(+1.93%) |