Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.52 | 28.52 | 27.81 | 28.32 | 4,174 | -0.16(-0.55%) |
Jul 28, 2022 | 28.23 | 28.50 | 28.23 | 28.48 | 1,402 | -0.15(-0.52%) |
Jul 27, 2022 | 28.19 | 28.64 | 28.19 | 28.63 | 3,092 | +0.76(+2.74%) |
Jul 26, 2022 | 27.97 | 27.97 | 27.86 | 27.86 | 412 | -0.50(-1.75%) |
Jul 25, 2022 | 28.51 | 28.51 | 28.22 | 28.36 | 6,017 | +0.09(+0.32%) |
Jul 22, 2022 | 28.33 | 28.60 | 28.13 | 28.27 | 3,031 | -0.43(-1.48%) |
Jul 21, 2022 | 28.52 | 28.70 | 28.48 | 28.70 | 1,858 | -0.14(-0.48%) |
Jul 20, 2022 | 28.86 | 28.94 | 28.69 | 28.84 | 4,583 | +0.52(+1.82%) |
Jul 19, 2022 | 27.66 | 28.32 | 27.66 | 28.32 | 4,768 | +0.84(+3.06%) |
Jul 18, 2022 | 27.82 | 27.82 | 27.46 | 27.48 | 5,249 | +0.04(+0.13%) |
Jul 15, 2022 | 27.18 | 27.48 | 27.18 | 27.44 | 37,426 | +0.64(+2.37%) |
Jul 14, 2022 | 26.90 | 26.90 | 26.62 | 26.81 | 5,137 | -0.36(-1.33%) |
Jul 13, 2022 | 26.58 | 27.31 | 26.58 | 27.17 | 2,957 | +0.06(+0.22%) |
Jul 12, 2022 | 27.31 | 27.36 | 27.04 | 27.11 | 2,341 | +0.15(+0.54%) |
Jul 11, 2022 | 27.63 | 27.63 | 26.96 | 26.96 | 2,649 | -0.72(-2.61%) |
Jul 08, 2022 | 27.70 | 27.87 | 27.69 | 27.69 | 2,805 | -0.30(-1.07%) |
Jul 07, 2022 | 27.87 | 28.06 | 27.87 | 27.99 | 2,405 | +0.34(+1.22%) |
Jul 06, 2022 | 27.45 | 27.83 | 27.45 | 27.65 | 1,562 | -0.13(-0.45%) |
Jul 05, 2022 | 27.20 | 27.77 | 27.18 | 27.77 | 3,666 | +0.23(+0.85%) |
Jul 01, 2022 | 27.26 | 27.54 | 27.10 | 27.54 | 7,175 | +0.54(+2.01%) |
Jun 30, 2022 | 27.00 | 27.28 | 27.00 | 27.00 | 2,895 | -0.26(-0.94%) |
Jun 29, 2022 | 27.06 | 27.25 | 27.06 | 27.25 | 2,337 | -0.08(-0.30%) |
Jun 28, 2022 | 28.33 | 28.33 | 27.34 | 27.34 | 2,185 | -0.58(-2.07%) |
Jun 27, 2022 | 28.11 | 28.11 | 27.81 | 27.92 | 3,212 | -0.18(-0.63%) |
Jun 24, 2022 | 27.46 | 28.23 | 27.46 | 28.09 | 4,301 | +0.84(+3.09%) |
Jun 23, 2022 | 26.96 | 27.25 | 26.90 | 27.25 | 3,670 | +0.25(+0.93%) |
Jun 22, 2022 | 26.96 | 27.13 | 26.96 | 27.00 | 3,678 | +0.11(+0.40%) |
Jun 21, 2022 | 27.18 | 27.34 | 26.89 | 26.89 | 60,865 | +0.11(+0.39%) |
Jun 17, 2022 | 26.33 | 26.92 | 26.33 | 26.79 | 6,067 | +0.43(+1.62%) |
Jun 16, 2022 | 26.66 | 26.66 | 26.28 | 26.36 | 2,404 | -0.96(-3.51%) |
Jun 15, 2022 | 27.14 | 27.53 | 27.09 | 27.32 | 39,742 | +0.45(+1.67%) |
Jun 14, 2022 | 27.07 | 27.30 | 26.68 | 26.87 | 2,253 | -0.17(-0.62%) |
Jun 13, 2022 | 27.49 | 27.50 | 27.04 | 27.04 | 4,631 | -1.43(-5.01%) |
Jun 10, 2022 | 28.49 | 28.52 | 28.34 | 28.46 | 7,983 | -0.62(-2.14%) |
Jun 09, 2022 | 29.09 | 29.09 | 29.06 | 29.09 | 610 | -0.71(-2.37%) |
Jun 08, 2022 | 29.85 | 30.13 | 29.79 | 29.79 | 1,519 | -0.21(-0.69%) |
Jun 07, 2022 | 29.41 | 30.00 | 29.41 | 30.00 | 930 | +0.24(+0.82%) |
Jun 06, 2022 | 29.83 | 29.83 | 29.76 | 29.76 | 566 | +0.00(+0.01%) |
Jun 03, 2022 | 29.93 | 29.93 | 29.75 | 29.75 | 2,936 | -0.52(-1.72%) |
Jun 02, 2022 | 29.82 | 30.27 | 29.82 | 30.27 | 972 | +0.37(+1.23%) |
Jun 01, 2022 | 29.74 | 29.98 | 29.67 | 29.91 | 1,296 | -0.36(-1.20%) |
May 31, 2022 | 30.22 | 30.48 | 29.99 | 30.27 | 11,293 | -0.03(-0.10%) |
May 27, 2022 | 30.13 | 30.30 | 30.10 | 30.30 | 22,478 | +0.53(+1.79%) |
May 26, 2022 | 29.53 | 29.81 | 29.53 | 29.77 | 1,595 | +0.69(+2.38%) |
May 25, 2022 | 28.62 | 29.07 | 28.62 | 29.07 | 5,577 | +0.53(+1.87%) |
May 24, 2022 | 28.30 | 28.55 | 28.30 | 28.54 | 2,625 | -0.70(-2.40%) |
May 23, 2022 | 29.11 | 29.29 | 28.84 | 29.24 | 7,551 | +0.46(+1.61%) |
May 20, 2022 | 28.94 | 28.94 | 28.42 | 28.78 | 6,058 | -0.03(-0.11%) |
May 19, 2022 | 28.87 | 29.01 | 28.78 | 28.81 | 2,786 | +0.09(+0.32%) |
May 18, 2022 | 29.24 | 29.35 | 28.72 | 28.72 | 5,290 | -0.83(-2.81%) |
May 17, 2022 | 29.34 | 29.69 | 29.29 | 29.55 | 2,976 | +0.74(+2.58%) |
May 16, 2022 | 28.96 | 28.96 | 28.69 | 28.81 | 25,554 | -0.19(-0.66%) |
May 13, 2022 | 28.62 | 29.09 | 28.62 | 29.00 | 5,090 | +0.57(+1.99%) |
May 12, 2022 | 27.74 | 28.53 | 27.74 | 28.43 | 30,726 | +0.52(+1.86%) |
May 11, 2022 | 28.37 | 28.77 | 27.91 | 27.91 | 11,862 | -0.56(-1.96%) |
May 10, 2022 | 28.99 | 29.05 | 28.28 | 28.47 | 31,319 | -0.07(-0.24%) |
May 09, 2022 | 28.80 | 29.02 | 28.54 | 28.54 | 4,384 | -0.68(-2.33%) |
May 06, 2022 | 29.95 | 29.95 | 29.19 | 29.22 | 8,240 | -0.92(-3.06%) |
May 05, 2022 | 30.85 | 30.85 | 29.99 | 30.15 | 5,115 | -0.88(-2.83%) |
May 04, 2022 | 29.86 | 31.02 | 29.86 | 31.02 | 33,318 | +0.79(+2.60%) |
May 03, 2022 | 30.23 | 30.37 | 29.95 | 30.24 | 6,571 | -0.02(-0.07%) |