Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.12 | 29.29 | 29.08 | 29.28 | 9,063 | +0.41(+1.43%) |
Jul 28, 2022 | 28.64 | 28.88 | 28.62 | 28.87 | 8,293 | +0.48(+1.70%) |
Jul 27, 2022 | 28.12 | 28.41 | 28.12 | 28.38 | 11,590 | +0.61(+2.20%) |
Jul 26, 2022 | 27.88 | 27.88 | 27.72 | 27.77 | 2,617 | -0.41(-1.47%) |
Jul 25, 2022 | 28.11 | 28.19 | 28.09 | 28.19 | 3,329 | +0.01(+0.04%) |
Jul 22, 2022 | 28.27 | 28.32 | 28.13 | 28.18 | 4,421 | -0.18(-0.63%) |
Jul 21, 2022 | 28.33 | 28.38 | 28.27 | 28.36 | 14,646 | +0.43(+1.54%) |
Jul 20, 2022 | 27.85 | 27.94 | 27.79 | 27.93 | 12,425 | -0.04(-0.13%) |
Jul 19, 2022 | 27.83 | 27.97 | 27.83 | 27.96 | 3,257 | +0.53(+1.94%) |
Jul 18, 2022 | 27.64 | 27.70 | 27.43 | 27.43 | 11,615 | -0.19(-0.71%) |
Jul 15, 2022 | 27.58 | 27.62 | 27.57 | 27.62 | 2,435 | +0.39(+1.45%) |
Jul 14, 2022 | 27.01 | 27.23 | 26.92 | 27.23 | 5,213 | +0.06(+0.21%) |
Jul 13, 2022 | 27.01 | 27.26 | 27.00 | 27.17 | 10,336 | -0.31(-1.11%) |
Jul 12, 2022 | 27.42 | 27.62 | 27.42 | 27.48 | 3,284 | -0.08(-0.28%) |
Jul 11, 2022 | 27.57 | 27.65 | 27.50 | 27.55 | 2,925 | -0.02(-0.08%) |
Jul 08, 2022 | 27.54 | 27.70 | 27.35 | 27.58 | 7,610 | -0.10(-0.35%) |
Jul 07, 2022 | 27.60 | 27.77 | 27.60 | 27.67 | 5,529 | +0.11(+0.40%) |
Jul 06, 2022 | 27.45 | 27.66 | 27.42 | 27.57 | 8,349 | +0.42(+1.55%) |
Jul 05, 2022 | 26.79 | 27.14 | 26.78 | 27.14 | 7,240 | +0.01(+0.04%) |
Jul 01, 2022 | 27.01 | 27.13 | 26.92 | 27.13 | 3,449 | +0.10(+0.35%) |
Jun 30, 2022 | 26.88 | 27.06 | 26.81 | 27.04 | 7,757 | -0.05(-0.17%) |
Jun 29, 2022 | 27.13 | 27.13 | 27.08 | 27.08 | 1,073 | +0.17(+0.65%) |
Jun 28, 2022 | 27.18 | 27.19 | 26.91 | 26.91 | 4,240 | -0.32(-1.17%) |
Jun 27, 2022 | 27.25 | 27.26 | 27.19 | 27.23 | 4,567 | -0.20(-0.74%) |
Jun 24, 2022 | 27.11 | 27.43 | 27.11 | 27.43 | 2,187 | +0.42(+1.54%) |
Jun 23, 2022 | 26.90 | 27.01 | 26.87 | 27.01 | 6,413 | +0.27(+1.02%) |
Jun 22, 2022 | 26.62 | 26.86 | 26.62 | 26.74 | 7,913 | -0.42(-1.56%) |
Jun 21, 2022 | 27.05 | 27.22 | 27.05 | 27.16 | 7,500 | +0.50(+1.86%) |
Jun 17, 2022 | 26.55 | 26.72 | 26.49 | 26.67 | 9,449 | -0.08(-0.30%) |
Jun 16, 2022 | 26.77 | 26.82 | 26.61 | 26.75 | 7,788 | -0.78(-2.83%) |
Jun 15, 2022 | 27.33 | 27.53 | 27.25 | 27.53 | 8,248 | +0.24(+0.86%) |
Jun 14, 2022 | 27.29 | 27.34 | 27.23 | 27.29 | 10,433 | +0.14(+0.51%) |
Jun 13, 2022 | 27.27 | 27.34 | 27.10 | 27.15 | 16,376 | -0.50(-1.80%) |
Jun 10, 2022 | 27.79 | 27.82 | 27.64 | 27.65 | 10,206 | -0.36(-1.27%) |
Jun 09, 2022 | 28.26 | 28.26 | 27.98 | 28.01 | 6,390 | -0.18(-0.63%) |
Jun 08, 2022 | 28.35 | 28.37 | 28.18 | 28.18 | 3,406 | -0.30(-1.04%) |
Jun 07, 2022 | 28.27 | 28.48 | 28.27 | 28.48 | 4,104 | +0.06(+0.20%) |
Jun 06, 2022 | 28.62 | 28.64 | 28.36 | 28.42 | 13,537 | -0.01(-0.04%) |
Jun 03, 2022 | 28.64 | 28.64 | 28.39 | 28.44 | 5,063 | -0.76(-2.62%) |
Jun 02, 2022 | 28.81 | 29.20 | 28.81 | 29.20 | 2,782 | +0.75(+2.62%) |
Jun 01, 2022 | 28.68 | 28.71 | 28.38 | 28.45 | 9,498 | -0.08(-0.29%) |
May 31, 2022 | 28.83 | 28.83 | 28.53 | 28.54 | 17,026 | +0.13(+0.47%) |
May 27, 2022 | 28.25 | 28.41 | 28.25 | 28.41 | 7,949 | +0.23(+0.81%) |
May 26, 2022 | 27.98 | 28.24 | 27.98 | 28.18 | 12,367 | +0.23(+0.81%) |
May 25, 2022 | 27.66 | 27.99 | 27.66 | 27.95 | 12,257 | -0.21(-0.73%) |
May 24, 2022 | 28.06 | 28.16 | 27.90 | 28.16 | 7,504 | -0.22(-0.78%) |
May 23, 2022 | 28.22 | 28.41 | 28.22 | 28.38 | 14,811 | +0.15(+0.54%) |
May 20, 2022 | 28.34 | 28.38 | 27.84 | 28.23 | 38,938 | +0.23(+0.81%) |
May 19, 2022 | 27.82 | 28.12 | 27.82 | 28.00 | 37,127 | +0.15(+0.55%) |
May 18, 2022 | 28.33 | 28.41 | 27.85 | 27.85 | 14,600 | -0.66(-2.31%) |
May 17, 2022 | 28.50 | 28.56 | 28.35 | 28.51 | 32,512 | +0.71(+2.56%) |
May 16, 2022 | 27.79 | 27.84 | 27.71 | 27.79 | 7,612 | -0.09(-0.34%) |
May 13, 2022 | 27.58 | 27.89 | 27.32 | 27.89 | 143,541 | +0.16(+0.59%) |
May 12, 2022 | 27.67 | 27.89 | 27.54 | 27.72 | 15,366 | -0.08(-0.28%) |
May 11, 2022 | 28.14 | 28.29 | 27.80 | 27.80 | 6,337 | -0.30(-1.05%) |
May 10, 2022 | 28.54 | 28.55 | 28.01 | 28.10 | 59,981 | -0.45(-1.59%) |
May 09, 2022 | 28.65 | 28.76 | 28.55 | 28.55 | 21,724 | -0.50(-1.72%) |
May 06, 2022 | 29.04 | 29.13 | 28.87 | 29.05 | 11,209 | -0.38(-1.29%) |
May 05, 2022 | 29.80 | 29.89 | 29.28 | 29.43 | 35,747 | -0.88(-2.91%) |
May 04, 2022 | 29.82 | 30.36 | 29.70 | 30.32 | 10,701 | -0.03(-0.10%) |
May 03, 2022 | 30.27 | 30.35 | 30.19 | 30.35 | 5,117 | +0.01(+0.03%) |