Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.41 | 29.65 | 28.20 | 29.24 | 134,954 | +0.61(+2.14%) |
Jul 28, 2022 | 28.20 | 29.44 | 27.67 | 28.63 | 82,268 | +0.64(+2.29%) |
Jul 27, 2022 | 27.53 | 28.44 | 27.12 | 27.99 | 85,026 | +0.48(+1.76%) |
Jul 26, 2022 | 27.32 | 27.74 | 27.29 | 27.50 | 63,057 | +0.12(+0.43%) |
Jul 25, 2022 | 27.34 | 27.82 | 27.19 | 27.38 | 86,260 | +0.00(+0.00%) |
Jul 22, 2022 | 27.13 | 27.40 | 26.89 | 27.38 | 110,432 | +0.24(+0.87%) |
Jul 21, 2022 | 26.75 | 27.15 | 26.20 | 27.15 | 48,820 | +0.42(+1.59%) |
Jul 20, 2022 | 26.48 | 26.72 | 26.34 | 26.72 | 81,190 | +0.09(+0.33%) |
Jul 19, 2022 | 26.18 | 26.89 | 23.56 | 26.63 | 71,897 | +0.78(+3.02%) |
Jul 18, 2022 | 26.21 | 26.50 | 25.72 | 25.85 | 63,918 | -0.30(-1.13%) |
Jul 15, 2022 | 26.12 | 26.37 | 25.74 | 26.15 | 82,852 | +0.52(+2.04%) |
Jul 14, 2022 | 25.39 | 25.73 | 25.20 | 25.63 | 104,695 | -0.31(-1.18%) |
Jul 13, 2022 | 26.02 | 26.15 | 25.90 | 25.93 | 59,699 | -0.40(-1.50%) |
Jul 12, 2022 | 26.33 | 26.79 | 26.01 | 26.33 | 74,178 | +0.01(+0.04%) |
Jul 11, 2022 | 26.28 | 26.74 | 25.88 | 26.32 | 85,825 | -0.13(-0.49%) |
Jul 08, 2022 | 26.68 | 26.84 | 26.25 | 26.45 | 72,741 | -0.21(-0.78%) |
Jul 07, 2022 | 26.37 | 26.92 | 26.37 | 26.65 | 72,506 | +0.37(+1.39%) |
Jul 06, 2022 | 26.49 | 26.75 | 25.78 | 26.29 | 103,153 | -0.30(-1.11%) |
Jul 05, 2022 | 27.16 | 28.15 | 25.35 | 26.58 | 154,742 | -1.03(-3.72%) |
Jul 01, 2022 | 27.05 | 27.76 | 25.29 | 27.61 | 132,660 | +0.26(+0.94%) |
Jun 30, 2022 | 26.64 | 27.63 | 26.00 | 27.35 | 119,889 | +0.35(+1.28%) |
Jun 29, 2022 | 26.59 | 27.21 | 26.26 | 27.01 | 163,983 | +0.31(+1.15%) |
Jun 28, 2022 | 26.93 | 27.13 | 26.50 | 26.70 | 100,494 | -0.05(-0.18%) |
Jun 27, 2022 | 26.85 | 27.01 | 26.50 | 26.75 | 160,858 | +0.07(+0.26%) |
Jun 24, 2022 | 26.15 | 27.67 | 26.07 | 26.68 | 351,946 | +0.61(+2.35%) |
Jun 23, 2022 | 25.52 | 26.18 | 25.31 | 26.07 | 126,508 | +0.54(+2.13%) |
Jun 22, 2022 | 25.68 | 25.99 | 25.31 | 25.53 | 218,734 | -0.44(-1.71%) |
Jun 21, 2022 | 25.72 | 26.01 | 25.30 | 25.97 | 422,228 | +0.46(+1.82%) |
Jun 17, 2022 | 25.71 | 26.72 | 25.41 | 25.51 | 246,329 | +0.21(+0.82%) |
Jun 16, 2022 | 25.72 | 26.14 | 24.76 | 25.30 | 183,322 | -0.92(-3.50%) |
Jun 15, 2022 | 26.56 | 26.64 | 25.30 | 26.22 | 132,009 | +0.05(+0.19%) |
Jun 14, 2022 | 26.53 | 26.83 | 25.94 | 26.17 | 104,923 | -0.40(-1.49%) |
Jun 13, 2022 | 27.49 | 28.57 | 26.42 | 26.56 | 102,867 | -1.42(-5.08%) |
Jun 10, 2022 | 28.00 | 28.31 | 27.85 | 27.99 | 97,829 | -0.62(-2.18%) |
Jun 09, 2022 | 28.63 | 28.93 | 28.52 | 28.61 | 92,351 | +0.07(+0.24%) |
Jun 08, 2022 | 29.78 | 29.78 | 28.34 | 28.54 | 128,009 | -0.86(-2.92%) |
Jun 07, 2022 | 28.70 | 29.73 | 28.70 | 29.40 | 179,545 | +0.44(+1.54%) |
Jun 06, 2022 | 28.97 | 29.09 | 28.68 | 28.95 | 93,174 | +0.29(+1.00%) |
Jun 03, 2022 | 28.51 | 28.89 | 28.40 | 28.67 | 93,334 | -0.05(-0.17%) |
Jun 02, 2022 | 28.59 | 29.24 | 28.19 | 28.72 | 131,929 | +0.31(+1.08%) |
Jun 01, 2022 | 27.99 | 28.67 | 27.59 | 28.41 | 137,565 | +0.57(+2.06%) |
May 31, 2022 | 28.19 | 28.31 | 27.73 | 27.84 | 406,757 | -0.59(-2.09%) |
May 27, 2022 | 28.30 | 29.00 | 28.16 | 28.43 | 92,167 | +0.41(+1.45%) |
May 26, 2022 | 27.73 | 28.25 | 27.72 | 28.03 | 179,840 | +0.58(+2.12%) |
May 25, 2022 | 27.27 | 27.55 | 26.79 | 27.44 | 192,462 | +0.14(+0.51%) |
May 24, 2022 | 26.93 | 27.35 | 26.32 | 27.31 | 136,769 | +0.37(+1.36%) |
May 23, 2022 | 26.90 | 27.24 | 26.15 | 26.94 | 106,674 | +0.42(+1.60%) |
May 20, 2022 | 27.03 | 27.06 | 25.74 | 26.51 | 193,203 | -0.19(-0.70%) |
May 19, 2022 | 27.22 | 27.29 | 26.65 | 26.70 | 184,274 | -0.59(-2.17%) |
May 18, 2022 | 28.07 | 28.20 | 27.01 | 27.30 | 283,580 | -1.07(-3.76%) |
May 17, 2022 | 28.43 | 28.70 | 27.71 | 28.36 | 117,717 | +0.42(+1.52%) |
May 16, 2022 | 27.81 | 28.30 | 27.70 | 27.94 | 142,608 | -0.05(-0.18%) |
May 13, 2022 | 27.35 | 28.20 | 27.18 | 27.99 | 162,045 | +0.71(+2.61%) |
May 12, 2022 | 26.71 | 27.34 | 26.60 | 27.28 | 172,719 | +0.41(+1.54%) |
May 11, 2022 | 26.93 | 27.49 | 26.54 | 26.86 | 177,932 | -0.01(-0.04%) |
May 10, 2022 | 27.59 | 28.09 | 26.68 | 26.87 | 157,723 | -0.56(-2.05%) |
May 09, 2022 | 27.34 | 28.18 | 26.91 | 27.43 | 246,299 | -0.13(-0.47%) |
May 06, 2022 | 27.26 | 28.04 | 27.09 | 27.56 | 259,105 | +0.14(+0.50%) |
May 05, 2022 | 28.19 | 28.64 | 26.99 | 27.42 | 362,995 | -1.12(-3.91%) |
May 04, 2022 | 28.73 | 28.91 | 27.91 | 28.54 | 175,902 | -0.02(-0.07%) |
May 03, 2022 | 28.33 | 29.00 | 28.16 | 28.56 | 151,587 | +0.20(+0.70%) |