Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.62 | 28.62 | 28.62 | 28.62 | 265 | +0.14(+0.50%) |
Jul 28, 2022 | 28.33 | 28.48 | 28.33 | 28.48 | 795 | +0.49(+1.76%) |
Jul 27, 2022 | 27.98 | 27.98 | 27.98 | 27.98 | 26 | +0.26(+0.95%) |
Jul 26, 2022 | 27.72 | 27.72 | 27.72 | 27.72 | 62 | -0.12(-0.43%) |
Jul 25, 2022 | 27.83 | 27.85 | 27.75 | 27.84 | 1,589 | +0.26(+0.94%) |
Jul 22, 2022 | 27.39 | 27.64 | 27.39 | 27.58 | 1,680 | +0.20(+0.74%) |
Jul 21, 2022 | 27.38 | 27.38 | 27.38 | 27.38 | 163 | -0.01(-0.02%) |
Jul 20, 2022 | 27.52 | 27.52 | 27.38 | 27.38 | 610 | -0.02(-0.07%) |
Jul 19, 2022 | 26.96 | 27.40 | 26.96 | 27.40 | 294 | +0.57(+2.12%) |
Jul 18, 2022 | 27.21 | 27.21 | 26.77 | 26.83 | 1,268 | -0.01(-0.03%) |
Jul 15, 2022 | 26.72 | 26.84 | 26.72 | 26.84 | 2,219 | +0.43(+1.65%) |
Jul 14, 2022 | 26.37 | 26.52 | 26.19 | 26.41 | 3,679 | -0.21(-0.80%) |
Jul 13, 2022 | 26.62 | 26.62 | 26.62 | 26.62 | 135 | -0.09(-0.32%) |
Jul 12, 2022 | 26.73 | 26.73 | 26.65 | 26.71 | 542 | +0.13(+0.48%) |
Jul 11, 2022 | 26.69 | 26.79 | 26.58 | 26.58 | 2,841 | -0.28(-1.06%) |
Jul 08, 2022 | 26.93 | 26.93 | 26.86 | 26.86 | 491 | -0.10(-0.36%) |
Jul 07, 2022 | 27.10 | 27.10 | 26.96 | 26.96 | 15,782 | +0.16(+0.60%) |
Jul 06, 2022 | 26.73 | 26.94 | 26.73 | 26.80 | 936 | -0.03(-0.12%) |
Jul 05, 2022 | 26.39 | 26.83 | 26.39 | 26.83 | 765 | -0.20(-0.74%) |
Jul 01, 2022 | 26.87 | 27.03 | 26.84 | 27.03 | 4,062 | +0.28(+1.04%) |
Jun 30, 2022 | 26.60 | 26.90 | 26.56 | 26.76 | 12,426 | -0.31(-1.13%) |
Jun 29, 2022 | 27.06 | 27.06 | 27.06 | 27.06 | 66 | -0.11(-0.40%) |
Jun 28, 2022 | 27.65 | 27.65 | 27.17 | 27.17 | 1,363 | -0.10(-0.37%) |
Jun 27, 2022 | 27.27 | 27.27 | 27.27 | 27.27 | 49 | -0.03(-0.10%) |
Jun 24, 2022 | 27.11 | 27.30 | 27.02 | 27.30 | 964 | +0.58(+2.17%) |
Jun 23, 2022 | 26.72 | 26.72 | 26.72 | 26.72 | 554 | +0.11(+0.41%) |
Jun 22, 2022 | 26.71 | 26.71 | 26.38 | 26.61 | 835 | +0.08(+0.31%) |
Jun 21, 2022 | 26.74 | 26.82 | 26.53 | 26.53 | 1,435 | +0.27(+1.03%) |
Jun 17, 2022 | 26.11 | 26.33 | 26.11 | 26.26 | 458 | +0.15(+0.59%) |
Jun 16, 2022 | 26.33 | 26.33 | 26.11 | 26.11 | 1,055 | -0.65(-2.44%) |
Jun 15, 2022 | 26.58 | 26.76 | 26.58 | 26.76 | 1,151 | +0.57(+2.18%) |
Jun 14, 2022 | 26.24 | 26.24 | 26.05 | 26.19 | 930 | -0.26(-0.99%) |
Jun 13, 2022 | 26.79 | 26.79 | 26.43 | 26.45 | 5,217 | -1.11(-4.03%) |
Jun 10, 2022 | 27.41 | 27.58 | 27.41 | 27.56 | 4,631 | -0.29(-1.04%) |
Jun 09, 2022 | 28.33 | 28.33 | 27.85 | 27.85 | 975 | -0.59(-2.08%) |
Jun 08, 2022 | 28.68 | 28.68 | 28.43 | 28.44 | 1,662 | -0.36(-1.24%) |
Jun 07, 2022 | 28.59 | 28.80 | 28.46 | 28.80 | 2,465 | +0.25(+0.89%) |
Jun 06, 2022 | 28.74 | 28.74 | 28.54 | 28.54 | 529 | -0.18(-0.64%) |
Jun 03, 2022 | 28.86 | 28.86 | 28.73 | 28.73 | 2,611 | -0.30(-1.02%) |
Jun 02, 2022 | 28.72 | 29.02 | 28.56 | 29.02 | 1,754 | +0.22(+0.77%) |
Jun 01, 2022 | 29.29 | 29.29 | 28.80 | 28.80 | 323 | -0.06(-0.19%) |
May 31, 2022 | 28.82 | 28.87 | 28.82 | 28.86 | 723 | -0.11(-0.39%) |
May 27, 2022 | 28.88 | 29.00 | 28.78 | 28.97 | 9,466 | +0.54(+1.91%) |
May 26, 2022 | 28.49 | 28.52 | 28.43 | 28.43 | 1,889 | +0.19(+0.67%) |
May 25, 2022 | 28.16 | 28.24 | 28.13 | 28.24 | 1,601 | -0.03(-0.11%) |
May 24, 2022 | 27.79 | 28.27 | 27.73 | 28.27 | 2,635 | +0.20(+0.72%) |
May 23, 2022 | 28.02 | 28.07 | 28.02 | 28.07 | 630 | +0.34(+1.23%) |
May 20, 2022 | 27.37 | 27.73 | 27.36 | 27.73 | 3,505 | -0.11(-0.40%) |
May 19, 2022 | 27.77 | 28.01 | 27.77 | 27.84 | 1,133 | +0.02(+0.05%) |
May 18, 2022 | 28.29 | 28.35 | 27.80 | 27.82 | 1,409 | -0.79(-2.77%) |
May 17, 2022 | 28.48 | 28.62 | 28.48 | 28.61 | 980 | +0.41(+1.46%) |
May 16, 2022 | 28.22 | 28.24 | 28.20 | 28.20 | 1,634 | +0.18(+0.65%) |
May 13, 2022 | 27.40 | 28.02 | 27.40 | 28.02 | 2,310 | +0.66(+2.41%) |
May 12, 2022 | 27.51 | 27.51 | 27.36 | 27.36 | 1,132 | +0.02(+0.07%) |
May 11, 2022 | 27.55 | 27.55 | 27.34 | 27.34 | 530 | -0.06(-0.22%) |
May 10, 2022 | 27.50 | 27.50 | 27.40 | 27.40 | 1,088 | -0.20(-0.71%) |
May 09, 2022 | 28.13 | 28.13 | 27.60 | 27.60 | 965 | -0.92(-3.23%) |
May 06, 2022 | 28.69 | 28.69 | 28.47 | 28.52 | 626 | -0.43(-1.49%) |
May 05, 2022 | 29.10 | 29.10 | 28.82 | 28.95 | 1,392 | -0.83(-2.78%) |
May 04, 2022 | 29.61 | 29.78 | 29.61 | 29.78 | 776 | +0.31(+1.05%) |
May 03, 2022 | 29.30 | 29.47 | 29.29 | 29.47 | 191,424 | +0.32(+1.10%) |