Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.38 | 27.66 | 27.07 | 27.38 | 192,218 | +0.47(+1.75%) |
Jul 28, 2022 | 26.40 | 26.95 | 26.40 | 26.91 | 82,809 | +0.55(+2.09%) |
Jul 27, 2022 | 26.15 | 26.37 | 26.05 | 26.36 | 89,207 | +0.58(+2.25%) |
Jul 26, 2022 | 25.70 | 25.90 | 25.48 | 25.78 | 244,557 | +0.53(+2.10%) |
Jul 25, 2022 | 24.95 | 25.27 | 24.83 | 25.25 | 20,014 | +0.59(+2.39%) |
Jul 22, 2022 | 24.40 | 24.96 | 24.40 | 24.66 | 49,726 | +0.25(+1.02%) |
Jul 21, 2022 | 24.70 | 24.71 | 24.26 | 24.41 | 58,727 | -0.58(-2.32%) |
Jul 20, 2022 | 25.20 | 25.20 | 24.84 | 24.99 | 29,183 | -0.47(-1.85%) |
Jul 19, 2022 | 25.35 | 25.56 | 25.11 | 25.46 | 98,208 | -0.34(-1.32%) |
Jul 18, 2022 | 25.70 | 25.97 | 25.70 | 25.80 | 52,012 | +0.65(+2.58%) |
Jul 15, 2022 | 25.08 | 25.21 | 24.97 | 25.15 | 31,698 | +0.06(+0.24%) |
Jul 14, 2022 | 24.95 | 25.46 | 24.67 | 25.09 | 114,258 | -0.07(-0.28%) |
Jul 13, 2022 | 24.92 | 25.40 | 24.77 | 25.16 | 107,107 | +0.14(+0.55%) |
Jul 12, 2022 | 25.91 | 25.91 | 25.00 | 25.02 | 79,724 | -1.07(-4.10%) |
Jul 11, 2022 | 26.25 | 26.44 | 26.04 | 26.09 | 56,260 | +0.05(+0.19%) |
Jul 08, 2022 | 25.61 | 26.04 | 25.54 | 26.04 | 81,521 | +0.68(+2.68%) |
Jul 07, 2022 | 25.42 | 25.57 | 25.24 | 25.36 | 88,434 | +0.60(+2.42%) |
Jul 06, 2022 | 24.87 | 24.98 | 24.44 | 24.76 | 82,974 | +0.04(+0.16%) |
Jul 05, 2022 | 25.76 | 25.76 | 24.48 | 24.72 | 175,895 | -1.31(-5.03%) |
Jul 01, 2022 | 26.73 | 26.73 | 25.92 | 26.03 | 197,216 | -1.03(-3.81%) |
Jun 30, 2022 | 27.28 | 27.90 | 26.98 | 27.06 | 225,599 | -0.36(-1.31%) |
Jun 29, 2022 | 27.33 | 27.51 | 27.24 | 27.42 | 208,173 | +0.17(+0.62%) |
Jun 28, 2022 | 26.91 | 27.33 | 26.91 | 27.25 | 39,255 | +0.53(+1.98%) |
Jun 27, 2022 | 26.62 | 26.81 | 26.41 | 26.72 | 111,481 | +0.17(+0.64%) |
Jun 24, 2022 | 26.58 | 26.77 | 26.27 | 26.55 | 174,436 | +0.20(+0.76%) |
Jun 23, 2022 | 27.10 | 27.12 | 26.35 | 26.35 | 213,282 | -1.18(-4.29%) |
Jun 22, 2022 | 27.85 | 27.87 | 27.43 | 27.53 | 112,025 | -0.58(-2.06%) |
Jun 21, 2022 | 27.98 | 28.35 | 27.93 | 28.11 | 106,879 | -0.36(-1.26%) |
Jun 17, 2022 | 28.73 | 28.76 | 28.47 | 28.47 | 77,962 | -0.18(-0.63%) |
Jun 16, 2022 | 28.42 | 28.68 | 28.31 | 28.65 | 61,627 | +0.35(+1.24%) |
Jun 15, 2022 | 28.29 | 28.43 | 28.17 | 28.30 | 161,419 | +0.06(+0.21%) |
Jun 14, 2022 | 28.41 | 28.54 | 28.21 | 28.24 | 93,083 | -0.07(-0.25%) |
Jun 13, 2022 | 28.66 | 28.66 | 28.06 | 28.31 | 153,895 | -0.68(-2.35%) |
Jun 10, 2022 | 29.13 | 29.13 | 28.78 | 28.99 | 265,966 | -0.25(-0.85%) |
Jun 09, 2022 | 28.99 | 29.29 | 28.85 | 29.24 | 186,718 | +0.15(+0.52%) |
Jun 08, 2022 | 29.00 | 29.09 | 28.91 | 29.09 | 117,001 | +0.44(+1.54%) |
Jun 07, 2022 | 28.53 | 28.78 | 28.47 | 28.65 | 57,471 | +0.13(+0.46%) |
Jun 06, 2022 | 28.51 | 28.54 | 28.22 | 28.52 | 46,268 | +0.14(+0.49%) |
Jun 03, 2022 | 28.52 | 28.52 | 28.27 | 28.38 | 78,681 | -0.15(-0.53%) |
Jun 02, 2022 | 28.30 | 28.64 | 28.29 | 28.53 | 77,176 | +0.33(+1.17%) |
Jun 01, 2022 | 28.24 | 28.50 | 27.98 | 28.20 | 122,287 | +0.07(+0.25%) |
May 31, 2022 | 28.85 | 28.99 | 28.05 | 28.13 | 157,118 | -0.55(-1.92%) |
May 27, 2022 | 28.67 | 28.84 | 28.60 | 28.68 | 43,755 | +0.00(+0.02%) |
May 26, 2022 | 28.13 | 28.80 | 28.13 | 28.68 | 92,461 | +0.52(+1.83%) |
May 25, 2022 | 27.96 | 28.27 | 27.90 | 28.16 | 69,873 | -0.05(-0.18%) |
May 24, 2022 | 28.31 | 28.34 | 28.09 | 28.21 | 32,752 | -0.05(-0.19%) |
May 23, 2022 | 28.57 | 28.57 | 28.22 | 28.27 | 75,094 | -0.16(-0.55%) |
May 20, 2022 | 28.21 | 28.43 | 28.21 | 28.42 | 111,550 | +0.27(+0.96%) |
May 19, 2022 | 27.93 | 28.29 | 27.92 | 28.15 | 99,129 | +0.25(+0.90%) |
May 18, 2022 | 28.37 | 28.37 | 27.89 | 27.90 | 102,428 | -0.47(-1.66%) |
May 17, 2022 | 28.16 | 28.42 | 28.15 | 28.37 | 110,397 | +0.33(+1.18%) |
May 16, 2022 | 28.01 | 28.14 | 27.93 | 28.04 | 134,289 | +0.17(+0.61%) |
May 13, 2022 | 27.74 | 27.98 | 27.69 | 27.87 | 184,659 | +0.27(+0.98%) |
May 12, 2022 | 27.38 | 27.75 | 27.26 | 27.60 | 51,880 | +0.08(+0.29%) |
May 11, 2022 | 27.43 | 27.67 | 27.43 | 27.52 | 78,032 | +0.20(+0.73%) |
May 10, 2022 | 27.31 | 27.40 | 27.24 | 27.32 | 45,037 | +0.21(+0.77%) |
May 09, 2022 | 27.53 | 27.59 | 27.11 | 27.11 | 154,394 | -0.67(-2.41%) |
May 06, 2022 | 28.21 | 28.21 | 27.68 | 27.78 | 62,085 | -0.40(-1.42%) |
May 05, 2022 | 28.27 | 28.35 | 28.01 | 28.18 | 50,779 | +0.08(+0.28%) |
May 04, 2022 | 28.02 | 28.10 | 27.71 | 28.10 | 43,347 | +0.18(+0.64%) |
May 03, 2022 | 28.20 | 28.36 | 27.87 | 27.92 | 53,439 | -0.18(-0.64%) |