Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.88 | 30.42 | 29.56 | 30.32 | 378,649 | +0.44(+1.47%) |
Jul 28, 2022 | 29.86 | 30.02 | 29.67 | 29.88 | 277,295 | +0.16(+0.53%) |
Jul 27, 2022 | 29.15 | 30.00 | 28.95 | 29.72 | 309,004 | +1.04(+3.61%) |
Jul 26, 2022 | 28.40 | 28.82 | 28.26 | 28.69 | 242,711 | +0.06(+0.20%) |
Jul 25, 2022 | 28.50 | 28.81 | 27.94 | 28.63 | 212,566 | +0.33(+1.15%) |
Jul 22, 2022 | 28.48 | 28.59 | 27.20 | 28.30 | 223,181 | -0.18(-0.62%) |
Jul 21, 2022 | 28.20 | 28.51 | 28.05 | 28.48 | 234,412 | +0.03(+0.10%) |
Jul 20, 2022 | 27.96 | 28.48 | 27.12 | 28.45 | 224,219 | +0.23(+0.83%) |
Jul 19, 2022 | 27.99 | 28.46 | 27.99 | 28.22 | 224,949 | +0.50(+1.79%) |
Jul 18, 2022 | 27.88 | 28.16 | 27.63 | 27.73 | 173,353 | -0.06(-0.20%) |
Jul 15, 2022 | 27.62 | 27.96 | 27.31 | 27.78 | 208,530 | +0.64(+2.34%) |
Jul 14, 2022 | 27.12 | 27.31 | 26.79 | 27.15 | 194,487 | -0.49(-1.76%) |
Jul 13, 2022 | 28.02 | 28.30 | 27.53 | 27.63 | 161,897 | -0.56(-1.99%) |
Jul 12, 2022 | 28.26 | 28.52 | 27.99 | 28.19 | 199,907 | -0.01(-0.03%) |
Jul 11, 2022 | 28.11 | 28.31 | 28.06 | 28.20 | 390,409 | -0.10(-0.36%) |
Jul 08, 2022 | 28.29 | 28.44 | 28.01 | 28.30 | 221,273 | +0.10(+0.36%) |
Jul 07, 2022 | 28.12 | 28.28 | 27.61 | 28.20 | 351,078 | +0.26(+0.94%) |
Jul 06, 2022 | 27.46 | 28.00 | 27.36 | 27.94 | 561,178 | +0.21(+0.77%) |
Jul 05, 2022 | 27.34 | 27.74 | 27.07 | 27.73 | 360,709 | -0.04(-0.13%) |
Jul 01, 2022 | 27.05 | 27.88 | 27.03 | 27.76 | 358,932 | +0.50(+1.85%) |
Jun 30, 2022 | 27.00 | 27.46 | 26.80 | 27.26 | 328,591 | -0.02(-0.07%) |
Jun 29, 2022 | 27.65 | 27.65 | 27.20 | 27.28 | 256,873 | -0.28(-1.02%) |
Jun 28, 2022 | 27.80 | 28.08 | 27.50 | 27.56 | 153,748 | -0.16(-0.57%) |
Jun 27, 2022 | 27.88 | 28.07 | 27.49 | 27.72 | 242,481 | -0.03(-0.10%) |
Jun 24, 2022 | 27.11 | 27.84 | 27.11 | 27.74 | 537,804 | +0.65(+2.41%) |
Jun 23, 2022 | 26.93 | 27.34 | 26.78 | 27.09 | 294,709 | -0.10(-0.38%) |
Jun 22, 2022 | 27.17 | 27.41 | 26.90 | 27.19 | 260,513 | -0.16(-0.58%) |
Jun 21, 2022 | 26.91 | 27.42 | 26.84 | 27.35 | 369,697 | +0.77(+2.88%) |
Jun 17, 2022 | 26.20 | 26.80 | 26.20 | 26.59 | 816,160 | +0.48(+1.82%) |
Jun 16, 2022 | 26.44 | 26.69 | 26.01 | 26.11 | 384,070 | -0.77(-2.85%) |
Jun 15, 2022 | 26.70 | 27.48 | 26.66 | 26.88 | 612,664 | +0.33(+1.23%) |
Jun 14, 2022 | 26.31 | 26.75 | 26.25 | 26.55 | 682,932 | +0.27(+1.03%) |
Jun 13, 2022 | 26.03 | 26.62 | 25.91 | 26.28 | 360,885 | -0.17(-0.64%) |
Jun 10, 2022 | 26.49 | 26.80 | 26.26 | 26.45 | 264,084 | -0.49(-1.80%) |
Jun 09, 2022 | 27.43 | 27.67 | 26.91 | 26.93 | 386,535 | -0.56(-2.04%) |
Jun 08, 2022 | 27.78 | 27.80 | 27.36 | 27.49 | 309,820 | -0.50(-1.80%) |
Jun 07, 2022 | 27.67 | 28.04 | 27.52 | 28.00 | 250,168 | +0.23(+0.84%) |
Jun 06, 2022 | 27.86 | 28.11 | 27.69 | 27.76 | 249,679 | +0.01(+0.03%) |
Jun 03, 2022 | 27.85 | 27.94 | 27.61 | 27.75 | 257,245 | -0.09(-0.34%) |
Jun 02, 2022 | 27.29 | 27.85 | 26.96 | 27.85 | 250,909 | +0.48(+1.74%) |
Jun 01, 2022 | 27.30 | 27.52 | 26.22 | 27.37 | 488,434 | +0.21(+0.76%) |
May 31, 2022 | 27.02 | 27.35 | 26.69 | 27.17 | 435,907 | +0.02(+0.07%) |
May 27, 2022 | 26.73 | 27.15 | 26.60 | 27.15 | 255,490 | +0.45(+1.70%) |
May 26, 2022 | 26.45 | 26.85 | 26.37 | 26.69 | 263,028 | +0.35(+1.34%) |
May 25, 2022 | 26.35 | 26.69 | 26.09 | 26.34 | 220,745 | +0.00(+0.00%) |
May 24, 2022 | 26.32 | 26.46 | 25.74 | 26.34 | 348,190 | -0.01(-0.03%) |
May 23, 2022 | 26.08 | 26.68 | 26.08 | 26.35 | 318,471 | +0.58(+2.27%) |
May 20, 2022 | 25.53 | 25.82 | 25.30 | 25.77 | 703,577 | +0.37(+1.46%) |
May 19, 2022 | 25.52 | 25.86 | 25.38 | 25.40 | 506,262 | -0.34(-1.33%) |
May 18, 2022 | 25.69 | 26.00 | 25.44 | 25.74 | 409,669 | -0.06(-0.25%) |
May 17, 2022 | 25.50 | 25.89 | 25.36 | 25.80 | 234,682 | +0.70(+2.81%) |
May 16, 2022 | 25.11 | 25.44 | 24.77 | 25.10 | 259,232 | -0.10(-0.40%) |
May 13, 2022 | 25.57 | 25.60 | 24.99 | 25.20 | 250,553 | -0.13(-0.51%) |
May 12, 2022 | 25.15 | 25.40 | 24.71 | 25.33 | 319,170 | +0.19(+0.77%) |
May 11, 2022 | 25.53 | 25.85 | 25.10 | 25.14 | 322,880 | -0.31(-1.20%) |
May 10, 2022 | 26.10 | 26.23 | 25.10 | 25.44 | 365,024 | -0.49(-1.89%) |
May 09, 2022 | 25.56 | 26.31 | 25.53 | 25.93 | 392,353 | +0.23(+0.90%) |
May 06, 2022 | 26.39 | 26.67 | 25.38 | 25.70 | 519,486 | -0.48(-1.84%) |
May 05, 2022 | 26.44 | 26.44 | 25.73 | 26.18 | 356,345 | -0.49(-1.84%) |
May 04, 2022 | 26.09 | 26.86 | 25.86 | 26.67 | 485,743 | +0.73(+2.82%) |
May 03, 2022 | 26.01 | 26.64 | 25.77 | 25.94 | 382,492 | -0.04(-0.14%) |