Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.68 | 29.16 | 28.68 | 29.10 | 4,912 | +0.31(+1.09%) |
Jul 28, 2022 | 28.38 | 28.79 | 28.00 | 28.79 | 10,422 | +0.42(+1.49%) |
Jul 27, 2022 | 27.78 | 28.49 | 27.68 | 28.37 | 14,280 | +1.11(+4.06%) |
Jul 26, 2022 | 27.55 | 27.55 | 27.24 | 27.26 | 14,163 | -0.79(-2.81%) |
Jul 25, 2022 | 28.25 | 28.25 | 27.80 | 28.05 | 23,202 | -0.08(-0.28%) |
Jul 22, 2022 | 28.56 | 28.64 | 27.98 | 28.13 | 10,713 | -0.66(-2.28%) |
Jul 21, 2022 | 28.50 | 28.78 | 28.28 | 28.78 | 6,591 | +0.26(+0.91%) |
Jul 20, 2022 | 27.93 | 28.57 | 27.93 | 28.52 | 5,421 | +0.70(+2.51%) |
Jul 19, 2022 | 27.18 | 27.87 | 27.16 | 27.82 | 5,591 | +0.97(+3.61%) |
Jul 18, 2022 | 27.03 | 27.45 | 26.76 | 26.85 | 8,583 | +0.16(+0.58%) |
Jul 15, 2022 | 26.36 | 26.76 | 26.29 | 26.70 | 4,644 | +0.64(+2.45%) |
Jul 14, 2022 | 25.95 | 26.12 | 25.79 | 26.06 | 10,030 | -0.33(-1.24%) |
Jul 13, 2022 | 25.85 | 26.45 | 25.85 | 26.39 | 7,371 | -0.02(-0.06%) |
Jul 12, 2022 | 26.49 | 26.74 | 26.29 | 26.40 | 7,143 | -0.04(-0.15%) |
Jul 11, 2022 | 26.93 | 26.93 | 26.43 | 26.44 | 7,340 | -0.77(-2.82%) |
Jul 08, 2022 | 27.16 | 27.42 | 26.91 | 27.21 | 5,919 | -0.13(-0.49%) |
Jul 07, 2022 | 27.12 | 27.39 | 27.08 | 27.34 | 54,734 | +0.50(+1.85%) |
Jul 06, 2022 | 26.91 | 27.01 | 26.67 | 26.84 | 6,632 | -0.24(-0.88%) |
Jul 05, 2022 | 25.99 | 27.08 | 25.82 | 27.08 | 10,326 | +0.78(+2.96%) |
Jul 01, 2022 | 25.92 | 26.42 | 25.83 | 26.31 | 5,481 | +0.46(+1.77%) |
Jun 30, 2022 | 25.98 | 26.08 | 25.46 | 25.85 | 6,285 | -0.46(-1.75%) |
Jun 29, 2022 | 26.11 | 26.40 | 26.11 | 26.31 | 3,236 | -0.19(-0.71%) |
Jun 28, 2022 | 27.56 | 27.70 | 26.45 | 26.50 | 16,204 | -0.97(-3.55%) |
Jun 27, 2022 | 27.62 | 27.62 | 27.30 | 27.47 | 14,514 | -0.33(-1.18%) |
Jun 24, 2022 | 27.01 | 27.80 | 27.01 | 27.80 | 58,805 | +1.10(+4.11%) |
Jun 23, 2022 | 26.23 | 26.76 | 26.05 | 26.70 | 13,464 | +0.58(+2.22%) |
Jun 22, 2022 | 25.98 | 26.36 | 25.93 | 26.12 | 7,733 | -0.03(-0.10%) |
Jun 21, 2022 | 26.18 | 26.57 | 26.15 | 26.15 | 13,206 | +0.21(+0.80%) |
Jun 17, 2022 | 25.48 | 26.01 | 25.48 | 25.94 | 6,552 | +0.51(+2.02%) |
Jun 16, 2022 | 25.85 | 25.85 | 25.33 | 25.43 | 8,108 | -1.24(-4.66%) |
Jun 15, 2022 | 26.25 | 26.80 | 26.25 | 26.67 | 12,965 | +0.73(+2.80%) |
Jun 14, 2022 | 26.23 | 26.32 | 25.77 | 25.94 | 9,769 | -0.12(-0.45%) |
Jun 13, 2022 | 26.56 | 26.73 | 25.98 | 26.06 | 97,436 | -1.52(-5.51%) |
Jun 10, 2022 | 28.17 | 28.17 | 27.56 | 27.58 | 7,242 | -1.06(-3.69%) |
Jun 09, 2022 | 29.20 | 29.48 | 28.63 | 28.63 | 5,340 | -0.91(-3.10%) |
Jun 08, 2022 | 29.50 | 29.91 | 29.50 | 29.55 | 11,549 | -0.08(-0.27%) |
Jun 07, 2022 | 29.10 | 29.74 | 29.10 | 29.63 | 24,272 | +0.13(+0.44%) |
Jun 06, 2022 | 29.81 | 29.87 | 29.40 | 29.50 | 30,935 | +0.15(+0.51%) |
Jun 03, 2022 | 29.65 | 29.66 | 29.32 | 29.35 | 10,186 | -0.57(-1.89%) |
Jun 02, 2022 | 29.07 | 29.99 | 29.06 | 29.92 | 9,934 | +0.97(+3.37%) |
Jun 01, 2022 | 29.51 | 29.58 | 28.74 | 28.94 | 9,295 | -0.33(-1.12%) |
May 31, 2022 | 29.51 | 29.57 | 28.99 | 29.27 | 35,994 | -0.30(-1.01%) |
May 27, 2022 | 28.79 | 29.57 | 28.79 | 29.57 | 9,801 | +0.97(+3.41%) |
May 26, 2022 | 27.78 | 28.76 | 27.78 | 28.59 | 12,266 | +0.94(+3.42%) |
May 25, 2022 | 26.92 | 27.85 | 26.92 | 27.65 | 11,541 | +0.59(+2.17%) |
May 24, 2022 | 27.51 | 27.51 | 26.72 | 27.06 | 115,575 | -1.07(-3.82%) |
May 23, 2022 | 28.11 | 28.21 | 27.69 | 28.14 | 51,890 | +0.07(+0.25%) |
May 20, 2022 | 28.31 | 28.31 | 27.23 | 28.07 | 21,380 | +0.09(+0.32%) |
May 19, 2022 | 27.54 | 28.33 | 27.53 | 27.98 | 15,113 | +0.35(+1.26%) |
May 18, 2022 | 28.59 | 28.65 | 27.62 | 27.63 | 10,849 | -1.57(-5.38%) |
May 17, 2022 | 28.99 | 29.27 | 28.76 | 29.20 | 134,639 | +0.73(+2.55%) |
May 16, 2022 | 28.81 | 28.93 | 28.41 | 28.48 | 36,009 | -0.57(-1.95%) |
May 13, 2022 | 28.27 | 29.13 | 28.27 | 29.04 | 24,344 | +1.10(+3.93%) |
May 12, 2022 | 27.24 | 28.28 | 27.23 | 27.94 | 41,861 | +0.32(+1.16%) |
May 11, 2022 | 27.98 | 28.80 | 27.59 | 27.63 | 11,779 | -0.75(-2.65%) |
May 10, 2022 | 29.08 | 29.08 | 28.04 | 28.38 | 14,017 | -0.19(-0.66%) |
May 09, 2022 | 29.28 | 29.47 | 28.41 | 28.57 | 32,679 | -1.43(-4.77%) |
May 06, 2022 | 30.58 | 30.58 | 29.58 | 30.00 | 12,408 | -0.74(-2.39%) |
May 05, 2022 | 32.08 | 32.10 | 30.53 | 30.73 | 7,336 | -1.77(-5.45%) |
May 04, 2022 | 31.81 | 32.52 | 31.07 | 32.50 | 7,805 | +0.66(+2.06%) |
May 03, 2022 | 31.63 | 31.93 | 31.61 | 31.85 | 14,388 | -0.28(-0.87%) |