Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.49 | 26.51 | 26.45 | 26.46 | 9,028 | -0.11(-0.41%) |
Jul 28, 2022 | 26.31 | 26.60 | 26.31 | 26.57 | 1,847 | -0.05(-0.20%) |
Jul 27, 2022 | 26.64 | 26.64 | 26.54 | 26.62 | 2,763 | -0.07(-0.26%) |
Jul 26, 2022 | 26.58 | 26.69 | 26.58 | 26.69 | 1,819 | +0.13(+0.49%) |
Jul 25, 2022 | 26.34 | 26.59 | 26.34 | 26.56 | 1,853 | -0.03(-0.13%) |
Jul 22, 2022 | 26.58 | 26.61 | 26.56 | 26.60 | 4,100 | +0.02(+0.08%) |
Jul 21, 2022 | 26.62 | 26.62 | 26.57 | 26.57 | 2,491 | -0.07(-0.27%) |
Jul 20, 2022 | 26.71 | 26.71 | 26.65 | 26.65 | 8,486 | -0.09(-0.33%) |
Jul 19, 2022 | 26.74 | 26.74 | 26.74 | 26.74 | 2 | -0.02(-0.06%) |
Jul 18, 2022 | 26.80 | 26.80 | 26.72 | 26.75 | 4,276 | -0.04(-0.15%) |
Jul 15, 2022 | 26.83 | 26.83 | 26.79 | 26.79 | 832 | -0.01(-0.04%) |
Jul 14, 2022 | 26.86 | 26.86 | 26.80 | 26.80 | 17,445 | -0.05(-0.18%) |
Jul 13, 2022 | 26.89 | 26.89 | 26.85 | 26.85 | 8,019 | -0.02(-0.06%) |
Jul 12, 2022 | 26.89 | 26.92 | 26.87 | 26.87 | 2,744 | -0.03(-0.12%) |
Jul 11, 2022 | 27.07 | 27.07 | 26.88 | 26.90 | 3,222 | +0.09(+0.34%) |
Jul 08, 2022 | 26.86 | 26.86 | 26.81 | 26.81 | 1,132 | -0.02(-0.07%) |
Jul 07, 2022 | 26.84 | 26.87 | 26.82 | 26.82 | 1,124 | -0.02(-0.07%) |
Jul 06, 2022 | 26.83 | 26.84 | 26.83 | 26.84 | 967 | +0.02(+0.07%) |
Jul 05, 2022 | 26.84 | 26.84 | 26.80 | 26.83 | 14,990 | -0.06(-0.21%) |
Jul 01, 2022 | 26.88 | 26.88 | 26.88 | 26.88 | 549 | +0.07(+0.25%) |
Jun 30, 2022 | 26.83 | 26.86 | 26.82 | 26.82 | 1,077 | +0.02(+0.06%) |
Jun 29, 2022 | 26.51 | 26.84 | 26.51 | 26.80 | 1,406 | +0.01(+0.02%) |
Jun 28, 2022 | 26.77 | 26.79 | 26.77 | 26.79 | 347 | -0.01(-0.04%) |
Jun 27, 2022 | 26.71 | 26.80 | 26.71 | 26.80 | 146 | +0.02(+0.09%) |
Jun 24, 2022 | 26.72 | 26.78 | 26.72 | 26.78 | 406 | +0.03(+0.12%) |
Jun 23, 2022 | 26.75 | 26.75 | 26.70 | 26.75 | 8,868 | +0.02(+0.07%) |
Jun 22, 2022 | 26.64 | 26.75 | 26.64 | 26.73 | 4,351 | +0.08(+0.32%) |
Jun 21, 2022 | 26.63 | 26.70 | 26.63 | 26.65 | 9,355 | -0.01(-0.04%) |
Jun 17, 2022 | 26.63 | 26.66 | 26.59 | 26.66 | 1,452 | -0.01(-0.04%) |
Jun 16, 2022 | 26.65 | 26.67 | 26.61 | 26.67 | 6,660 | +0.02(+0.09%) |
Jun 15, 2022 | 26.67 | 26.67 | 26.60 | 26.64 | 5,171 | -0.04(-0.17%) |
Jun 14, 2022 | 26.70 | 26.70 | 26.65 | 26.69 | 4,228 | -0.03(-0.11%) |
Jun 13, 2022 | 26.75 | 26.75 | 26.71 | 26.72 | 847 | -0.04(-0.17%) |
Jun 10, 2022 | 26.71 | 26.76 | 26.71 | 26.76 | 5,088 | +0.04(+0.15%) |
Jun 09, 2022 | 26.72 | 26.72 | 26.72 | 26.72 | 57 | -0.04(-0.17%) |
Jun 08, 2022 | 26.80 | 26.82 | 26.77 | 26.77 | 3,689 | -0.02(-0.09%) |
Jun 07, 2022 | 26.80 | 26.81 | 26.78 | 26.79 | 1,440 | -0.11(-0.41%) |
Jun 06, 2022 | 27.75 | 27.75 | 26.82 | 26.90 | 10,708 | +0.03(+0.10%) |
Jun 03, 2022 | 26.81 | 26.88 | 26.77 | 26.87 | 19,069 | +0.13(+0.49%) |
Jun 02, 2022 | 26.78 | 26.78 | 26.74 | 26.74 | 2,655 | -0.03(-0.13%) |
Jun 01, 2022 | 26.74 | 26.78 | 26.72 | 26.78 | 3,400 | +0.00(+0.01%) |
May 31, 2022 | 26.85 | 26.85 | 26.77 | 26.77 | 3,887 | -0.11(-0.41%) |
May 27, 2022 | 26.89 | 27.45 | 26.86 | 26.88 | 100,099 | -0.01(-0.04%) |
May 26, 2022 | 26.88 | 26.89 | 26.88 | 26.89 | 360 | +0.04(+0.17%) |
May 25, 2022 | 26.83 | 26.86 | 26.83 | 26.85 | 1,965 | +0.01(+0.04%) |
May 24, 2022 | 26.85 | 26.86 | 26.78 | 26.84 | 3,676 | +0.11(+0.41%) |
May 23, 2022 | 26.72 | 26.73 | 26.72 | 26.73 | 287 | +0.03(+0.13%) |
May 20, 2022 | 26.70 | 26.70 | 26.70 | 26.70 | 60 | +0.02(+0.09%) |
May 19, 2022 | 26.61 | 26.67 | 26.61 | 26.67 | 1,584 | +0.04(+0.14%) |
May 18, 2022 | 26.64 | 26.68 | 26.63 | 26.64 | 7,093 | -0.14(-0.54%) |
May 17, 2022 | 26.85 | 26.85 | 26.70 | 26.78 | 13,385 | -0.01(-0.05%) |
May 16, 2022 | 26.84 | 26.84 | 26.77 | 26.79 | 8,541 | +0.03(+0.13%) |
May 13, 2022 | 27.04 | 27.04 | 26.76 | 26.76 | 5,601 | -0.01(-0.05%) |
May 12, 2022 | 26.76 | 26.81 | 26.72 | 26.77 | 37,674 | +0.07(+0.27%) |
May 11, 2022 | 26.71 | 26.79 | 26.70 | 26.70 | 14,047 | +0.03(+0.13%) |
May 10, 2022 | 26.67 | 26.68 | 26.67 | 26.67 | 294 | -0.01(-0.05%) |
May 09, 2022 | 26.67 | 26.73 | 26.67 | 26.68 | 7,490 | +0.01(+0.04%) |
May 06, 2022 | 26.71 | 26.71 | 26.60 | 26.67 | 18,899 | +0.01(+0.03%) |
May 05, 2022 | 27.16 | 27.16 | 26.22 | 26.66 | 84,559 | -0.55(-2.03%) |
May 04, 2022 | 26.55 | 27.27 | 26.53 | 27.22 | 44,671 | +0.52(+1.94%) |
May 03, 2022 | 26.78 | 26.79 | 26.70 | 26.70 | 9,203 | +0.21(+0.79%) |