Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.46 | 26.46 | 25.37 | 25.96 | 124,360 | -0.57(-2.14%) |
Jul 28, 2022 | 26.61 | 26.61 | 25.58 | 26.53 | 48,780 | -0.09(-0.32%) |
Jul 27, 2022 | 26.37 | 26.82 | 26.19 | 26.61 | 33,845 | +0.46(+1.76%) |
Jul 26, 2022 | 26.28 | 26.59 | 25.97 | 26.15 | 27,225 | -1.30(-4.72%) |
Jul 25, 2022 | 27.46 | 27.88 | 27.36 | 27.45 | 17,519 | +0.17(+0.63%) |
Jul 22, 2022 | 27.51 | 27.62 | 27.09 | 27.27 | 29,088 | -0.77(-2.74%) |
Jul 21, 2022 | 27.58 | 28.12 | 27.44 | 28.04 | 21,305 | +0.13(+0.48%) |
Jul 20, 2022 | 27.13 | 28.07 | 27.13 | 27.91 | 35,494 | +0.96(+3.56%) |
Jul 19, 2022 | 26.77 | 27.50 | 26.53 | 26.95 | 52,653 | +0.46(+1.74%) |
Jul 18, 2022 | 26.82 | 27.13 | 25.81 | 26.49 | 54,697 | -0.44(-1.64%) |
Jul 15, 2022 | 26.56 | 26.95 | 26.22 | 26.93 | 39,139 | +1.00(+3.85%) |
Jul 14, 2022 | 26.27 | 26.27 | 25.74 | 25.93 | 19,253 | -0.85(-3.19%) |
Jul 13, 2022 | 26.55 | 27.00 | 26.19 | 26.78 | 15,639 | -0.12(-0.46%) |
Jul 12, 2022 | 25.93 | 27.26 | 25.93 | 26.91 | 40,080 | +0.91(+3.51%) |
Jul 11, 2022 | 26.96 | 27.02 | 25.93 | 26.00 | 40,575 | -1.37(-5.02%) |
Jul 08, 2022 | 27.70 | 27.74 | 27.23 | 27.37 | 30,685 | -0.39(-1.42%) |
Jul 07, 2022 | 26.95 | 27.76 | 26.95 | 27.76 | 32,353 | +1.08(+4.07%) |
Jul 06, 2022 | 26.66 | 26.78 | 26.18 | 26.68 | 30,561 | +0.00(+0.00%) |
Jul 05, 2022 | 26.40 | 26.73 | 25.61 | 26.68 | 37,088 | -0.05(-0.18%) |
Jul 01, 2022 | 26.38 | 26.89 | 26.23 | 26.73 | 29,665 | +0.56(+2.13%) |
Jun 30, 2022 | 26.56 | 26.79 | 26.05 | 26.17 | 43,357 | -0.61(-2.29%) |
Jun 29, 2022 | 26.88 | 26.88 | 26.21 | 26.78 | 77,179 | -0.19(-0.71%) |
Jun 28, 2022 | 27.68 | 28.07 | 26.91 | 26.98 | 51,375 | -0.44(-1.61%) |
Jun 27, 2022 | 27.39 | 27.59 | 27.06 | 27.42 | 51,989 | +0.16(+0.60%) |
Jun 24, 2022 | 26.13 | 27.28 | 26.13 | 27.26 | 163,356 | +1.43(+5.54%) |
Jun 23, 2022 | 25.92 | 25.92 | 25.39 | 25.82 | 45,480 | +0.09(+0.34%) |
Jun 22, 2022 | 25.65 | 26.08 | 25.62 | 25.74 | 45,712 | -0.12(-0.45%) |
Jun 21, 2022 | 26.04 | 26.74 | 25.78 | 25.85 | 70,459 | -0.10(-0.37%) |
Jun 17, 2022 | 25.58 | 26.27 | 25.39 | 25.95 | 59,394 | +0.45(+1.77%) |
Jun 16, 2022 | 26.66 | 26.77 | 25.29 | 25.50 | 83,844 | -1.78(-6.51%) |
Jun 15, 2022 | 27.12 | 27.64 | 26.95 | 27.27 | 66,429 | +0.39(+1.46%) |
Jun 14, 2022 | 27.02 | 27.40 | 26.59 | 26.88 | 62,848 | -0.08(-0.29%) |
Jun 13, 2022 | 28.69 | 28.73 | 26.71 | 26.96 | 107,942 | -2.31(-7.90%) |
Jun 10, 2022 | 30.03 | 30.13 | 29.27 | 29.27 | 41,315 | -1.05(-3.45%) |
Jun 09, 2022 | 31.41 | 31.48 | 30.31 | 30.32 | 100,563 | -1.27(-4.01%) |
Jun 08, 2022 | 31.41 | 32.00 | 31.30 | 31.58 | 22,120 | +0.08(+0.24%) |
Jun 07, 2022 | 31.03 | 31.52 | 30.87 | 31.51 | 48,098 | +0.20(+0.64%) |
Jun 06, 2022 | 32.05 | 32.05 | 31.20 | 31.31 | 27,524 | -0.27(-0.84%) |
Jun 03, 2022 | 31.75 | 32.16 | 31.36 | 31.57 | 40,156 | -0.49(-1.54%) |
Jun 02, 2022 | 32.54 | 32.54 | 31.16 | 32.07 | 55,693 | -1.02(-3.08%) |
Jun 01, 2022 | 35.14 | 35.14 | 32.58 | 33.09 | 66,315 | -2.00(-5.70%) |
May 31, 2022 | 34.98 | 35.19 | 34.26 | 35.09 | 63,921 | +0.55(+1.60%) |
May 27, 2022 | 33.32 | 34.70 | 33.24 | 34.53 | 52,309 | +1.29(+3.89%) |
May 26, 2022 | 33.14 | 33.58 | 32.94 | 33.24 | 41,161 | +0.24(+0.72%) |
May 25, 2022 | 32.28 | 33.24 | 32.28 | 33.00 | 33,997 | +0.52(+1.61%) |
May 24, 2022 | 33.34 | 33.34 | 31.70 | 32.48 | 32,643 | -1.37(-4.05%) |
May 23, 2022 | 33.58 | 34.11 | 32.90 | 33.85 | 48,602 | +0.68(+2.04%) |
May 20, 2022 | 33.28 | 33.46 | 32.14 | 33.17 | 77,063 | +0.39(+1.19%) |
May 19, 2022 | 32.00 | 33.41 | 32.00 | 32.78 | 47,851 | +0.48(+1.47%) |
May 18, 2022 | 32.94 | 33.82 | 32.17 | 32.31 | 55,333 | -0.75(-2.27%) |
May 17, 2022 | 31.19 | 33.24 | 31.00 | 33.06 | 123,062 | +4.39(+15.31%) |
May 16, 2022 | 29.03 | 29.23 | 28.38 | 28.67 | 56,389 | -0.24(-0.82%) |
May 13, 2022 | 28.33 | 28.96 | 28.10 | 28.91 | 112,488 | +0.99(+3.55%) |
May 12, 2022 | 27.47 | 28.66 | 27.13 | 27.92 | 123,624 | +0.31(+1.14%) |
May 11, 2022 | 28.39 | 28.83 | 27.60 | 27.60 | 43,083 | -0.70(-2.49%) |
May 10, 2022 | 28.56 | 29.06 | 27.98 | 28.31 | 65,800 | +0.05(+0.17%) |
May 09, 2022 | 28.44 | 28.68 | 27.83 | 28.26 | 79,600 | -0.49(-1.72%) |
May 06, 2022 | 30.51 | 30.51 | 28.50 | 28.76 | 78,721 | -1.73(-5.68%) |
May 05, 2022 | 30.80 | 31.47 | 30.16 | 30.49 | 40,067 | -0.50(-1.63%) |
May 04, 2022 | 30.77 | 31.22 | 29.77 | 30.99 | 68,930 | +0.18(+0.59%) |
May 03, 2022 | 30.46 | 31.05 | 28.66 | 30.81 | 68,877 | -0.57(-1.82%) |