Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.63 | 28.78 | 28.63 | 28.78 | 1,026 | +0.57(+2.01%) |
Jul 28, 2022 | 28.09 | 28.31 | 28.09 | 28.21 | 1,655 | +0.37(+1.32%) |
Jul 27, 2022 | 27.31 | 27.85 | 27.31 | 27.85 | 269 | +0.93(+3.44%) |
Jul 26, 2022 | 26.90 | 26.96 | 26.90 | 26.92 | 673 | -0.38(-1.41%) |
Jul 25, 2022 | 27.31 | 27.31 | 27.31 | 27.31 | 63 | +0.02(+0.09%) |
Jul 22, 2022 | 27.28 | 27.28 | 27.28 | 27.28 | 360 | -0.40(-1.45%) |
Jul 21, 2022 | 27.15 | 27.68 | 27.15 | 27.68 | 5,384 | +0.30(+1.09%) |
Jul 20, 2022 | 27.46 | 27.47 | 27.39 | 27.39 | 930 | +0.24(+0.88%) |
Jul 19, 2022 | 26.64 | 27.20 | 26.64 | 27.15 | 22,915 | +0.84(+3.19%) |
Jul 18, 2022 | 26.73 | 26.73 | 26.31 | 26.31 | 352 | -0.19(-0.72%) |
Jul 15, 2022 | 26.42 | 26.50 | 26.42 | 26.50 | 852 | +0.47(+1.79%) |
Jul 14, 2022 | 25.70 | 26.03 | 25.70 | 26.03 | 1,693 | -0.10(-0.39%) |
Jul 13, 2022 | 26.22 | 26.22 | 26.14 | 26.14 | 811 | -0.09(-0.33%) |
Jul 12, 2022 | 26.48 | 26.49 | 26.22 | 26.22 | 622 | -0.23(-0.86%) |
Jul 11, 2022 | 26.48 | 26.49 | 26.45 | 26.45 | 496 | -0.36(-1.34%) |
Jul 08, 2022 | 26.88 | 26.88 | 26.81 | 26.81 | 753 | -0.01(-0.03%) |
Jul 07, 2022 | 26.81 | 26.83 | 26.81 | 26.82 | 2,137 | +0.43(+1.62%) |
Jul 06, 2022 | 26.53 | 26.59 | 26.39 | 26.39 | 8,393 | +0.11(+0.41%) |
Jul 05, 2022 | 25.80 | 26.28 | 25.80 | 26.28 | 3,422 | +0.04(+0.14%) |
Jul 01, 2022 | 26.27 | 26.28 | 26.24 | 26.24 | 2,577 | +0.31(+1.19%) |
Jun 30, 2022 | 25.94 | 26.25 | 25.93 | 25.93 | 80,100 | -0.30(-1.14%) |
Jun 29, 2022 | 26.21 | 26.31 | 26.21 | 26.23 | 14,286 | -0.01(-0.06%) |
Jun 28, 2022 | 26.92 | 26.92 | 26.25 | 26.25 | 10,277 | -0.52(-1.94%) |
Jun 27, 2022 | 26.76 | 26.77 | 26.76 | 26.77 | 720 | -0.08(-0.31%) |
Jun 24, 2022 | 26.71 | 26.87 | 26.68 | 26.85 | 1,873 | +0.79(+3.02%) |
Jun 23, 2022 | 25.96 | 26.06 | 25.96 | 26.06 | 806 | +0.19(+0.73%) |
Jun 22, 2022 | 25.87 | 25.87 | 25.87 | 25.87 | 1,952 | +0.02(+0.09%) |
Jun 21, 2022 | 25.89 | 25.97 | 25.85 | 25.85 | 12,287 | +0.59(+2.34%) |
Jun 17, 2022 | 25.20 | 25.39 | 25.20 | 25.26 | 4,587 | +0.13(+0.51%) |
Jun 16, 2022 | 25.26 | 25.26 | 25.10 | 25.13 | 12,408 | -0.89(-3.41%) |
Jun 15, 2022 | 26.13 | 26.14 | 25.96 | 26.02 | 1,559 | +0.38(+1.47%) |
Jun 14, 2022 | 25.79 | 25.79 | 25.61 | 25.64 | 4,982 | -0.11(-0.44%) |
Jun 13, 2022 | 26.13 | 26.13 | 25.76 | 25.76 | 14,634 | -1.09(-4.05%) |
Jun 10, 2022 | 26.85 | 27.08 | 26.84 | 26.84 | 3,928 | -0.79(-2.87%) |
Jun 09, 2022 | 27.87 | 27.87 | 27.63 | 27.63 | 313 | -0.68(-2.39%) |
Jun 08, 2022 | 28.40 | 28.40 | 28.31 | 28.31 | 4,453 | -0.34(-1.19%) |
Jun 07, 2022 | 28.58 | 28.68 | 28.56 | 28.65 | 5,056 | +0.28(+1.00%) |
Jun 06, 2022 | 28.35 | 28.37 | 28.34 | 28.37 | 1,228 | +0.08(+0.29%) |
Jun 03, 2022 | 28.37 | 28.37 | 28.28 | 28.28 | 1,389 | -0.48(-1.66%) |
Jun 02, 2022 | 28.57 | 28.76 | 28.57 | 28.76 | 1,731 | +0.52(+1.86%) |
Jun 01, 2022 | 28.41 | 28.41 | 28.24 | 28.24 | 3,295 | -0.20(-0.71%) |
May 31, 2022 | 28.28 | 28.57 | 28.28 | 28.44 | 4,773 | -0.15(-0.54%) |
May 27, 2022 | 28.56 | 28.60 | 28.56 | 28.60 | 2,298 | +0.69(+2.47%) |
May 26, 2022 | 27.82 | 27.98 | 27.82 | 27.91 | 3,724 | +0.58(+2.12%) |
May 25, 2022 | 27.33 | 27.33 | 27.33 | 27.33 | 28 | +0.29(+1.07%) |
May 24, 2022 | 26.66 | 27.13 | 26.66 | 27.04 | 3,111 | -0.23(-0.84%) |
May 23, 2022 | 27.29 | 27.29 | 27.24 | 27.27 | 1,273 | +0.52(+1.94%) |
May 20, 2022 | 26.75 | 26.75 | 26.24 | 26.75 | 1,123 | -0.03(-0.12%) |
May 19, 2022 | 26.90 | 27.05 | 26.74 | 26.78 | 3,536 | -0.12(-0.44%) |
May 18, 2022 | 26.97 | 26.97 | 26.90 | 26.90 | 2,830 | -1.17(-4.16%) |
May 17, 2022 | 27.87 | 28.11 | 27.87 | 28.07 | 1,587 | +0.57(+2.07%) |
May 16, 2022 | 27.55 | 27.55 | 27.50 | 27.50 | 1,879 | -0.10(-0.37%) |
May 13, 2022 | 27.66 | 27.66 | 27.60 | 27.60 | 709 | +0.67(+2.50%) |
May 12, 2022 | 26.79 | 27.02 | 26.59 | 26.93 | 2,054 | -0.08(-0.30%) |
May 11, 2022 | 27.32 | 27.32 | 27.01 | 27.01 | 3,474 | -0.46(-1.68%) |
May 10, 2022 | 27.59 | 27.68 | 27.41 | 27.47 | 2,519 | +0.02(+0.09%) |
May 09, 2022 | 27.79 | 27.79 | 27.41 | 27.44 | 11,794 | -0.94(-3.29%) |
May 06, 2022 | 28.01 | 28.43 | 28.01 | 28.38 | 16,672 | -0.12(-0.43%) |
May 05, 2022 | 28.42 | 28.50 | 28.42 | 28.50 | 1,136 | -1.14(-3.85%) |
May 04, 2022 | 28.70 | 29.64 | 28.68 | 29.64 | 3,658 | +0.89(+3.11%) |
May 03, 2022 | 28.78 | 28.81 | 28.75 | 28.75 | 2,270 | +0.15(+0.51%) |