Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.35 | 27.53 | 27.14 | 27.31 | 231,494 | -0.04(-0.13%) |
Jul 28, 2022 | 27.08 | 27.39 | 27.00 | 27.35 | 222,738 | +0.37(+1.37%) |
Jul 27, 2022 | 26.59 | 27.07 | 25.97 | 26.98 | 353,415 | +0.14(+0.54%) |
Jul 26, 2022 | 27.09 | 27.26 | 26.76 | 26.83 | 198,567 | -0.23(-0.83%) |
Jul 25, 2022 | 26.99 | 27.31 | 26.83 | 27.06 | 197,188 | +0.24(+0.91%) |
Jul 22, 2022 | 27.03 | 27.16 | 26.51 | 26.81 | 230,893 | -0.10(-0.37%) |
Jul 21, 2022 | 26.87 | 26.96 | 26.47 | 26.91 | 147,483 | -0.31(-1.13%) |
Jul 20, 2022 | 27.23 | 27.54 | 27.06 | 27.22 | 243,138 | +0.02(+0.07%) |
Jul 19, 2022 | 27.01 | 27.22 | 27.00 | 27.20 | 407,528 | +0.52(+1.96%) |
Jul 18, 2022 | 26.70 | 26.82 | 26.56 | 26.68 | 282,087 | +0.15(+0.58%) |
Jul 15, 2022 | 26.51 | 26.58 | 26.04 | 26.52 | 223,662 | +0.44(+1.70%) |
Jul 14, 2022 | 25.76 | 26.19 | 25.64 | 26.08 | 187,482 | -0.44(-1.67%) |
Jul 13, 2022 | 26.68 | 26.77 | 26.41 | 26.52 | 108,953 | -0.46(-1.71%) |
Jul 12, 2022 | 26.22 | 27.01 | 26.22 | 26.98 | 224,498 | +0.64(+2.43%) |
Jul 11, 2022 | 26.51 | 26.62 | 26.23 | 26.34 | 140,684 | -0.33(-1.25%) |
Jul 08, 2022 | 27.01 | 27.09 | 26.61 | 26.68 | 136,517 | -0.39(-1.44%) |
Jul 07, 2022 | 27.25 | 27.44 | 27.05 | 27.07 | 119,873 | +0.05(+0.20%) |
Jul 06, 2022 | 27.42 | 27.71 | 26.94 | 27.01 | 283,210 | -0.51(-1.84%) |
Jul 05, 2022 | 27.10 | 27.56 | 26.54 | 27.52 | 378,926 | +0.25(+0.93%) |
Jul 01, 2022 | 26.70 | 27.30 | 26.68 | 27.26 | 193,010 | +0.43(+1.62%) |
Jun 30, 2022 | 26.53 | 27.09 | 26.31 | 26.83 | 237,498 | -0.02(-0.07%) |
Jun 29, 2022 | 26.98 | 27.04 | 26.60 | 26.85 | 144,064 | -0.27(-1.00%) |
Jun 28, 2022 | 27.67 | 27.91 | 27.08 | 27.12 | 148,542 | -0.25(-0.92%) |
Jun 27, 2022 | 27.56 | 27.71 | 27.18 | 27.37 | 156,958 | -0.12(-0.43%) |
Jun 24, 2022 | 26.85 | 27.54 | 26.85 | 27.49 | 434,336 | +0.76(+2.84%) |
Jun 23, 2022 | 26.45 | 26.86 | 26.26 | 26.73 | 177,641 | +0.32(+1.20%) |
Jun 22, 2022 | 26.01 | 26.88 | 26.01 | 26.42 | 221,929 | +0.03(+0.10%) |
Jun 21, 2022 | 26.91 | 27.19 | 26.39 | 26.39 | 260,346 | -0.27(-1.02%) |
Jun 17, 2022 | 26.30 | 26.91 | 26.00 | 26.66 | 557,648 | +0.59(+2.25%) |
Jun 16, 2022 | 26.21 | 26.32 | 25.67 | 26.07 | 490,729 | -0.61(-2.27%) |
Jun 15, 2022 | 26.32 | 27.17 | 26.16 | 26.68 | 333,933 | +0.66(+2.53%) |
Jun 14, 2022 | 26.72 | 26.72 | 25.75 | 26.02 | 398,256 | -0.58(-2.17%) |
Jun 13, 2022 | 27.38 | 27.38 | 26.42 | 26.60 | 337,265 | -1.29(-4.63%) |
Jun 10, 2022 | 27.73 | 28.11 | 27.52 | 27.89 | 216,051 | -0.27(-0.96%) |
Jun 09, 2022 | 28.81 | 28.81 | 28.10 | 28.16 | 266,138 | -0.58(-2.01%) |
Jun 08, 2022 | 29.24 | 29.25 | 28.54 | 28.74 | 163,866 | -0.73(-2.48%) |
Jun 07, 2022 | 28.61 | 29.49 | 28.43 | 29.47 | 447,581 | +0.63(+2.17%) |
Jun 06, 2022 | 29.68 | 29.68 | 28.82 | 28.84 | 243,754 | -0.63(-2.13%) |
Jun 03, 2022 | 29.77 | 29.86 | 29.32 | 29.47 | 156,028 | -0.42(-1.41%) |
Jun 02, 2022 | 29.84 | 29.92 | 29.21 | 29.89 | 178,956 | +0.10(+0.33%) |
Jun 01, 2022 | 30.53 | 30.53 | 29.52 | 29.79 | 387,608 | -0.72(-2.35%) |
May 31, 2022 | 30.28 | 30.57 | 30.01 | 30.51 | 576,524 | -0.05(-0.18%) |
May 27, 2022 | 29.85 | 30.67 | 29.85 | 30.56 | 302,190 | +0.81(+2.74%) |
May 26, 2022 | 29.91 | 30.09 | 29.73 | 29.75 | 170,162 | +0.18(+0.61%) |
May 25, 2022 | 29.19 | 29.76 | 29.15 | 29.57 | 162,131 | +0.25(+0.85%) |
May 24, 2022 | 28.63 | 29.38 | 28.28 | 29.32 | 188,798 | +0.46(+1.58%) |
May 23, 2022 | 28.78 | 28.99 | 28.15 | 28.86 | 239,244 | +0.51(+1.80%) |
May 20, 2022 | 28.77 | 28.77 | 27.71 | 28.35 | 326,337 | -0.20(-0.69%) |
May 19, 2022 | 29.33 | 29.46 | 28.55 | 28.55 | 314,029 | -0.75(-2.56%) |
May 18, 2022 | 29.82 | 29.89 | 29.09 | 29.30 | 323,273 | -0.72(-2.41%) |
May 17, 2022 | 29.61 | 30.10 | 29.44 | 30.02 | 244,625 | +0.66(+2.25%) |
May 16, 2022 | 29.38 | 29.69 | 29.13 | 29.36 | 283,285 | -0.06(-0.21%) |
May 13, 2022 | 29.11 | 29.52 | 28.71 | 29.42 | 375,357 | +0.49(+1.70%) |
May 12, 2022 | 28.67 | 29.00 | 28.30 | 28.93 | 341,422 | +0.38(+1.32%) |
May 11, 2022 | 29.12 | 29.82 | 28.41 | 28.56 | 275,804 | -0.38(-1.30%) |
May 10, 2022 | 29.98 | 30.11 | 28.60 | 28.93 | 308,458 | -0.72(-2.44%) |
May 09, 2022 | 30.52 | 30.60 | 29.46 | 29.66 | 328,728 | -1.10(-3.58%) |
May 06, 2022 | 30.94 | 31.18 | 30.35 | 30.76 | 210,367 | -0.41(-1.32%) |
May 05, 2022 | 31.85 | 32.09 | 30.86 | 31.17 | 295,069 | -1.05(-3.25%) |
May 04, 2022 | 32.37 | 32.84 | 31.45 | 32.22 | 264,731 | +0.47(+1.49%) |
May 03, 2022 | 31.48 | 31.91 | 30.93 | 31.74 | 301,636 | +0.20(+0.62%) |