Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.94 | 28.23 | 27.91 | 28.13 | 9,627 | +0.39(+1.40%) |
Jul 28, 2022 | 27.49 | 27.74 | 27.49 | 27.74 | 6,102 | +0.29(+1.05%) |
Jul 27, 2022 | 27.11 | 27.53 | 27.08 | 27.45 | 10,683 | +0.51(+1.91%) |
Jul 26, 2022 | 26.90 | 27.04 | 26.80 | 26.94 | 8,649 | -0.15(-0.55%) |
Jul 25, 2022 | 27.11 | 27.16 | 26.97 | 27.09 | 13,212 | +0.01(+0.03%) |
Jul 22, 2022 | 27.44 | 27.44 | 27.07 | 27.08 | 16,686 | -0.20(-0.73%) |
Jul 21, 2022 | 27.14 | 27.33 | 26.94 | 27.28 | 12,618 | +0.29(+1.06%) |
Jul 20, 2022 | 26.97 | 27.16 | 26.97 | 26.99 | 104,992 | +0.13(+0.49%) |
Jul 19, 2022 | 26.45 | 26.95 | 26.45 | 26.86 | 32,906 | +0.54(+2.07%) |
Jul 18, 2022 | 26.60 | 26.78 | 26.18 | 26.32 | 7,374 | -0.16(-0.59%) |
Jul 15, 2022 | 26.43 | 26.47 | 26.43 | 26.47 | 4,103 | +0.38(+1.44%) |
Jul 14, 2022 | 25.88 | 26.11 | 25.88 | 26.10 | 43,087 | -0.09(-0.33%) |
Jul 13, 2022 | 25.91 | 26.34 | 25.91 | 26.19 | 3,700 | -0.11(-0.41%) |
Jul 12, 2022 | 26.47 | 26.47 | 26.27 | 26.29 | 892 | -0.20(-0.75%) |
Jul 11, 2022 | 26.51 | 26.66 | 26.43 | 26.49 | 3,345 | -0.28(-1.04%) |
Jul 08, 2022 | 26.84 | 26.91 | 26.77 | 26.77 | 3,752 | +0.03(+0.12%) |
Jul 07, 2022 | 26.71 | 26.82 | 26.66 | 26.74 | 5,604 | +0.32(+1.22%) |
Jul 06, 2022 | 26.33 | 26.50 | 26.20 | 26.41 | 14,517 | +0.05(+0.20%) |
Jul 05, 2022 | 26.04 | 26.41 | 25.93 | 26.36 | 9,523 | +0.03(+0.10%) |
Jul 01, 2022 | 26.21 | 26.33 | 26.08 | 26.33 | 2,833 | +0.24(+0.93%) |
Jun 30, 2022 | 26.14 | 26.34 | 26.09 | 26.09 | 6,191 | -0.26(-0.98%) |
Jun 29, 2022 | 26.32 | 26.44 | 26.32 | 26.35 | 5,794 | -0.09(-0.33%) |
Jun 28, 2022 | 27.00 | 27.05 | 26.43 | 26.43 | 9,590 | -0.37(-1.38%) |
Jun 27, 2022 | 26.85 | 26.98 | 26.75 | 26.80 | 5,876 | +0.10(+0.36%) |
Jun 24, 2022 | 26.42 | 26.81 | 26.41 | 26.71 | 7,135 | +0.57(+2.19%) |
Jun 23, 2022 | 26.13 | 26.13 | 25.90 | 26.13 | 7,130 | +0.18(+0.71%) |
Jun 22, 2022 | 26.04 | 26.13 | 25.95 | 25.95 | 13,284 | +0.09(+0.33%) |
Jun 21, 2022 | 25.80 | 26.01 | 25.73 | 25.87 | 24,543 | +0.45(+1.78%) |
Jun 17, 2022 | 25.48 | 25.48 | 25.25 | 25.41 | 4,199 | +0.01(+0.02%) |
Jun 16, 2022 | 25.68 | 25.68 | 25.32 | 25.41 | 10,083 | -0.61(-2.35%) |
Jun 15, 2022 | 26.02 | 26.21 | 25.77 | 26.02 | 3,106 | +0.33(+1.28%) |
Jun 14, 2022 | 25.83 | 25.83 | 25.69 | 25.69 | 4,149 | -0.23(-0.87%) |
Jun 13, 2022 | 26.25 | 26.25 | 25.88 | 25.92 | 208,981 | -0.91(-3.41%) |
Jun 10, 2022 | 27.16 | 27.16 | 26.82 | 26.83 | 2,613 | -0.71(-2.60%) |
Jun 09, 2022 | 28.00 | 28.00 | 27.55 | 27.55 | 5,948 | -0.50(-1.77%) |
Jun 08, 2022 | 28.26 | 28.26 | 28.04 | 28.04 | 1,635 | -0.24(-0.84%) |
Jun 07, 2022 | 27.91 | 28.28 | 27.84 | 28.28 | 2,393 | +0.22(+0.80%) |
Jun 06, 2022 | 28.17 | 28.28 | 27.99 | 28.06 | 4,836 | +0.06(+0.21%) |
Jun 03, 2022 | 28.07 | 28.11 | 28.00 | 28.00 | 3,125 | -0.33(-1.17%) |
Jun 02, 2022 | 27.84 | 28.33 | 27.84 | 28.33 | 6,477 | +0.34(+1.21%) |
Jun 01, 2022 | 28.28 | 28.28 | 27.81 | 27.99 | 4,744 | -0.17(-0.60%) |
May 31, 2022 | 28.06 | 28.29 | 28.05 | 28.16 | 7,164 | -0.02(-0.06%) |
May 27, 2022 | 28.00 | 28.18 | 28.00 | 28.18 | 1,500 | +0.57(+2.05%) |
May 26, 2022 | 27.42 | 27.68 | 27.42 | 27.61 | 9,364 | +0.52(+1.91%) |
May 25, 2022 | 27.07 | 27.27 | 26.93 | 27.10 | 11,412 | +0.16(+0.60%) |
May 24, 2022 | 26.88 | 27.00 | 26.55 | 26.93 | 15,545 | -0.12(-0.44%) |
May 23, 2022 | 26.85 | 27.08 | 26.85 | 27.05 | 11,164 | +0.41(+1.54%) |
May 20, 2022 | 26.71 | 26.71 | 26.23 | 26.64 | 9,142 | +0.04(+0.14%) |
May 19, 2022 | 26.69 | 26.93 | 26.55 | 26.60 | 11,466 | -0.29(-1.08%) |
May 18, 2022 | 27.46 | 27.46 | 26.84 | 26.90 | 8,478 | -0.84(-3.03%) |
May 17, 2022 | 27.56 | 27.74 | 27.52 | 27.74 | 55,492 | +0.41(+1.49%) |
May 16, 2022 | 27.34 | 27.49 | 27.33 | 27.33 | 670 | -0.01(-0.03%) |
May 13, 2022 | 27.34 | 27.39 | 27.22 | 27.34 | 1,277 | +0.51(+1.92%) |
May 12, 2022 | 26.77 | 26.88 | 26.50 | 26.82 | 14,144 | -0.11(-0.39%) |
May 11, 2022 | 27.40 | 27.51 | 26.93 | 26.93 | 7,573 | -0.40(-1.45%) |
May 10, 2022 | 27.54 | 27.59 | 27.14 | 27.33 | 4,944 | -0.01(-0.05%) |
May 09, 2022 | 27.79 | 27.79 | 27.34 | 27.34 | 4,567 | -0.74(-2.63%) |
May 06, 2022 | 28.15 | 28.25 | 28.07 | 28.08 | 2,689 | -0.13(-0.48%) |
May 05, 2022 | 28.93 | 28.93 | 28.07 | 28.21 | 12,910 | -0.85(-2.92%) |
May 04, 2022 | 28.46 | 29.14 | 28.22 | 29.06 | 14,348 | +0.72(+2.54%) |
May 03, 2022 | 28.32 | 28.49 | 28.26 | 28.34 | 4,319 | +0.13(+0.47%) |