Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.97 | 28.59 | 27.62 | 28.53 | 783,377 | +0.67(+2.40%) |
Jul 28, 2022 | 27.96 | 28.21 | 27.53 | 27.86 | 632,117 | -0.04(-0.14%) |
Jul 27, 2022 | 27.80 | 28.16 | 27.61 | 27.90 | 868,678 | +0.42(+1.53%) |
Jul 26, 2022 | 27.15 | 27.51 | 27.15 | 27.48 | 419,287 | +0.15(+0.55%) |
Jul 25, 2022 | 27.59 | 27.60 | 27.23 | 27.33 | 297,004 | -0.15(-0.55%) |
Jul 22, 2022 | 27.56 | 27.79 | 27.21 | 27.48 | 399,141 | +0.03(+0.11%) |
Jul 21, 2022 | 27.24 | 27.46 | 26.98 | 27.45 | 483,219 | +0.16(+0.59%) |
Jul 20, 2022 | 27.45 | 27.59 | 27.00 | 27.29 | 533,339 | +0.04(+0.15%) |
Jul 19, 2022 | 26.80 | 27.33 | 26.46 | 27.25 | 601,868 | +0.80(+3.02%) |
Jul 18, 2022 | 27.00 | 27.20 | 26.34 | 26.45 | 391,295 | -0.37(-1.38%) |
Jul 15, 2022 | 26.99 | 27.09 | 26.59 | 26.82 | 722,330 | +0.79(+3.03%) |
Jul 14, 2022 | 25.78 | 26.23 | 25.74 | 26.03 | 516,498 | -0.21(-0.80%) |
Jul 13, 2022 | 26.53 | 26.59 | 25.96 | 26.24 | 550,055 | -0.76(-2.81%) |
Jul 12, 2022 | 27.17 | 27.49 | 26.83 | 27.00 | 562,502 | -0.16(-0.59%) |
Jul 11, 2022 | 26.86 | 27.28 | 26.71 | 27.16 | 658,496 | +0.05(+0.18%) |
Jul 08, 2022 | 26.94 | 27.75 | 26.63 | 27.11 | 584,032 | -0.04(-0.15%) |
Jul 07, 2022 | 26.17 | 27.16 | 25.88 | 27.15 | 597,530 | +1.12(+4.30%) |
Jul 06, 2022 | 26.26 | 27.04 | 25.69 | 26.03 | 412,170 | -0.20(-0.76%) |
Jul 05, 2022 | 25.47 | 26.25 | 25.10 | 26.23 | 562,399 | +0.36(+1.39%) |
Jul 01, 2022 | 26.11 | 26.33 | 25.66 | 25.87 | 565,653 | -0.02(-0.08%) |
Jun 30, 2022 | 25.76 | 26.48 | 25.38 | 25.89 | 1,241,839 | -0.08(-0.31%) |
Jun 29, 2022 | 26.34 | 26.45 | 25.70 | 25.97 | 576,279 | -0.14(-0.54%) |
Jun 28, 2022 | 27.48 | 27.66 | 26.10 | 26.11 | 954,812 | -1.13(-4.15%) |
Jun 27, 2022 | 27.42 | 27.55 | 26.89 | 27.24 | 452,689 | -0.10(-0.37%) |
Jun 24, 2022 | 26.35 | 27.35 | 25.38 | 27.34 | 1,941,645 | +1.10(+4.19%) |
Jun 23, 2022 | 25.73 | 26.27 | 25.56 | 26.24 | 379,258 | +0.63(+2.46%) |
Jun 22, 2022 | 25.19 | 25.95 | 24.77 | 25.61 | 614,670 | +0.11(+0.43%) |
Jun 21, 2022 | 25.63 | 25.79 | 25.25 | 25.50 | 611,563 | +0.30(+1.19%) |
Jun 17, 2022 | 24.35 | 25.36 | 24.09 | 25.20 | 1,511,769 | +1.12(+4.65%) |
Jun 16, 2022 | 25.28 | 25.34 | 23.63 | 24.08 | 1,098,872 | -1.75(-6.78%) |
Jun 15, 2022 | 26.24 | 26.29 | 25.48 | 25.83 | 653,236 | -0.19(-0.73%) |
Jun 14, 2022 | 26.17 | 26.91 | 25.76 | 26.02 | 548,447 | +0.02(+0.08%) |
Jun 13, 2022 | 26.29 | 26.69 | 25.87 | 26.00 | 791,598 | -1.06(-3.92%) |
Jun 10, 2022 | 27.10 | 27.39 | 26.95 | 27.06 | 506,314 | -0.56(-2.03%) |
Jun 09, 2022 | 27.59 | 28.01 | 27.56 | 27.62 | 564,262 | -0.09(-0.32%) |
Jun 08, 2022 | 28.18 | 28.18 | 27.57 | 27.71 | 578,525 | -0.67(-2.36%) |
Jun 07, 2022 | 27.73 | 28.41 | 27.71 | 28.38 | 589,276 | +0.65(+2.34%) |
Jun 06, 2022 | 27.56 | 27.82 | 27.43 | 27.73 | 554,575 | +0.20(+0.73%) |
Jun 03, 2022 | 27.66 | 27.77 | 27.30 | 27.53 | 619,694 | -0.33(-1.18%) |
Jun 02, 2022 | 27.09 | 28.03 | 26.93 | 27.86 | 710,549 | +0.73(+2.69%) |
Jun 01, 2022 | 26.92 | 27.33 | 26.82 | 27.13 | 1,092,645 | +0.49(+1.84%) |
May 31, 2022 | 26.15 | 26.71 | 26.00 | 26.64 | 1,356,470 | +0.29(+1.10%) |
May 27, 2022 | 26.26 | 26.66 | 26.26 | 26.35 | 531,583 | +0.15(+0.57%) |
May 26, 2022 | 25.96 | 26.45 | 25.93 | 26.20 | 428,719 | +0.28(+1.08%) |
May 25, 2022 | 25.57 | 26.11 | 24.90 | 25.92 | 536,544 | +0.37(+1.45%) |
May 24, 2022 | 25.82 | 25.96 | 24.78 | 25.55 | 577,441 | -0.45(-1.73%) |
May 23, 2022 | 26.10 | 26.29 | 25.80 | 26.00 | 708,175 | +0.13(+0.50%) |
May 20, 2022 | 26.04 | 26.48 | 25.46 | 25.87 | 693,222 | +0.10(+0.39%) |
May 19, 2022 | 25.04 | 26.16 | 24.83 | 25.77 | 785,888 | +0.66(+2.63%) |
May 18, 2022 | 25.41 | 25.86 | 24.94 | 25.11 | 496,619 | -0.55(-2.14%) |
May 17, 2022 | 25.77 | 25.99 | 25.03 | 25.66 | 1,213,436 | +0.41(+1.62%) |
May 16, 2022 | 25.47 | 26.21 | 25.07 | 25.25 | 445,348 | -0.50(-1.94%) |
May 13, 2022 | 25.58 | 26.11 | 25.45 | 25.75 | 598,665 | +0.46(+1.82%) |
May 12, 2022 | 24.43 | 25.38 | 24.40 | 25.29 | 748,222 | +0.69(+2.80%) |
May 11, 2022 | 25.71 | 26.16 | 24.50 | 24.60 | 642,461 | -1.27(-4.91%) |
May 10, 2022 | 26.21 | 26.34 | 25.62 | 25.87 | 805,821 | +0.05(+0.19%) |
May 09, 2022 | 26.47 | 26.70 | 25.76 | 25.82 | 816,242 | -1.11(-4.12%) |
May 06, 2022 | 27.48 | 27.73 | 26.33 | 26.93 | 770,390 | -0.44(-1.61%) |
May 05, 2022 | 27.87 | 28.94 | 26.76 | 27.37 | 763,549 | -1.11(-3.90%) |
May 04, 2022 | 27.68 | 28.48 | 27.11 | 28.48 | 556,799 | +0.73(+2.63%) |
May 03, 2022 | 27.58 | 27.94 | 27.23 | 27.75 | 414,993 | +0.12(+0.43%) |