Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.40 | 28.51 | 28.40 | 28.51 | 238 | +0.38(+1.34%) |
Jul 28, 2022 | 27.88 | 28.13 | 27.81 | 28.13 | 2,431 | +0.32(+1.14%) |
Jul 27, 2022 | 26.95 | 27.82 | 26.95 | 27.82 | 2,242 | +0.97(+3.59%) |
Jul 26, 2022 | 26.85 | 26.85 | 26.85 | 26.85 | 44 | -0.09(-0.35%) |
Jul 25, 2022 | 27.10 | 27.10 | 26.94 | 26.94 | 894 | -0.07(-0.27%) |
Jul 22, 2022 | 27.26 | 27.26 | 27.02 | 27.02 | 330 | +0.00(+0.01%) |
Jul 21, 2022 | 27.03 | 27.07 | 27.00 | 27.02 | 667 | +0.24(+0.91%) |
Jul 20, 2022 | 27.00 | 27.00 | 26.77 | 26.77 | 2,359 | -0.04(-0.14%) |
Jul 19, 2022 | 26.24 | 26.81 | 26.24 | 26.81 | 1,849 | +0.64(+2.45%) |
Jul 18, 2022 | 24.98 | 26.27 | 24.98 | 26.17 | 899 | +0.15(+0.57%) |
Jul 15, 2022 | 25.72 | 26.02 | 25.72 | 26.02 | 581 | +0.07(+0.28%) |
Jul 14, 2022 | 25.71 | 25.97 | 25.66 | 25.95 | 2,680 | +0.42(+1.64%) |
Jul 13, 2022 | 25.80 | 25.80 | 25.53 | 25.53 | 882 | -0.57(-2.17%) |
Jul 12, 2022 | 26.26 | 26.26 | 26.09 | 26.09 | 516 | -0.23(-0.89%) |
Jul 11, 2022 | 26.55 | 26.55 | 26.33 | 26.33 | 109 | -0.32(-1.20%) |
Jul 08, 2022 | 26.65 | 26.65 | 26.65 | 26.65 | 109 | +0.29(+1.09%) |
Jul 07, 2022 | 26.36 | 26.36 | 26.36 | 26.36 | 189 | +0.40(+1.55%) |
Jul 06, 2022 | 26.13 | 26.21 | 25.96 | 25.96 | 853 | +0.22(+0.87%) |
Jul 05, 2022 | 25.76 | 25.79 | 25.58 | 25.73 | 876 | -0.13(-0.49%) |
Jul 01, 2022 | 25.57 | 25.86 | 25.57 | 25.86 | 830 | +0.18(+0.71%) |
Jun 30, 2022 | 25.73 | 25.74 | 25.66 | 25.68 | 438 | -0.13(-0.49%) |
Jun 29, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 185 | -0.26(-1.00%) |
Jun 28, 2022 | 26.46 | 26.46 | 26.06 | 26.06 | 163 | -0.16(-0.62%) |
Jun 27, 2022 | 26.54 | 26.54 | 26.54 | 26.22 | 328 | +0.06(+0.22%) |
Jun 24, 2022 | 26.17 | 26.17 | 26.17 | 26.17 | 109 | +0.49(+1.92%) |
Jun 23, 2022 | 25.67 | 25.67 | 25.66 | 25.67 | 351 | -0.22(-0.87%) |
Jun 22, 2022 | 25.89 | 25.90 | 25.89 | 25.90 | 257 | +0.31(+1.20%) |
Jun 21, 2022 | 27.20 | 27.20 | 25.29 | 25.59 | 969 | +0.68(+2.72%) |
Jun 17, 2022 | 25.04 | 25.05 | 24.91 | 24.91 | 449 | -0.04(-0.16%) |
Jun 16, 2022 | 23.69 | 25.30 | 23.69 | 24.95 | 882 | -0.39(-1.53%) |
Jun 15, 2022 | 25.01 | 25.34 | 25.01 | 25.34 | 1,592 | +0.32(+1.28%) |
Jun 14, 2022 | 25.02 | 25.02 | 25.02 | 25.02 | 149 | -0.22(-0.88%) |
Jun 13, 2022 | 26.30 | 26.30 | 24.75 | 25.24 | 7,004 | -1.35(-5.07%) |
Jun 10, 2022 | 26.59 | 26.59 | 26.59 | 26.59 | 257 | -0.83(-3.04%) |
Jun 09, 2022 | 27.69 | 27.69 | 27.43 | 27.43 | 774 | -0.44(-1.59%) |
Jun 08, 2022 | 27.97 | 27.97 | 27.73 | 27.87 | 2,216 | -0.13(-0.48%) |
Jun 07, 2022 | 27.82 | 28.00 | 27.82 | 28.00 | 255 | +0.28(+1.00%) |
Jun 06, 2022 | 27.96 | 28.01 | 27.73 | 27.73 | 2,454 | -0.09(-0.31%) |
Jun 03, 2022 | 27.87 | 28.11 | 27.75 | 27.81 | 1,175 | -0.13(-0.47%) |
Jun 02, 2022 | 27.94 | 27.94 | 27.94 | 27.94 | 51 | +0.19(+0.69%) |
Jun 01, 2022 | 27.60 | 27.75 | 27.60 | 27.75 | 1,223 | -0.29(-1.03%) |
May 31, 2022 | 28.12 | 28.12 | 28.04 | 28.04 | 621 | +0.02(+0.09%) |
May 27, 2022 | 28.01 | 28.01 | 28.01 | 28.01 | 109 | +0.62(+2.27%) |
May 26, 2022 | 27.39 | 27.39 | 27.38 | 27.39 | 954 | +0.40(+1.49%) |
May 25, 2022 | 26.87 | 27.01 | 26.87 | 26.99 | 1,517 | +0.11(+0.42%) |
May 24, 2022 | 26.80 | 26.88 | 26.56 | 26.88 | 1,181 | +0.07(+0.28%) |
May 23, 2022 | 26.76 | 26.80 | 26.75 | 26.80 | 3,337 | +0.27(+1.03%) |
May 20, 2022 | 26.30 | 26.53 | 26.30 | 26.53 | 275 | -0.12(-0.43%) |
May 19, 2022 | 26.75 | 26.75 | 26.65 | 26.65 | 774 | -0.37(-1.37%) |
May 18, 2022 | 27.70 | 27.83 | 27.02 | 27.02 | 871 | -0.70(-2.52%) |
May 17, 2022 | 27.93 | 27.93 | 27.57 | 27.72 | 828 | +0.19(+0.68%) |
May 16, 2022 | 27.57 | 27.57 | 27.53 | 27.53 | 446 | -0.01(-0.05%) |
May 13, 2022 | 27.11 | 27.54 | 27.06 | 27.54 | 1,207 | +1.04(+3.92%) |
May 12, 2022 | 26.73 | 26.83 | 26.49 | 26.50 | 1,239 | -0.33(-1.22%) |
May 11, 2022 | 27.29 | 27.40 | 26.83 | 26.83 | 1,291 | -0.46(-1.68%) |
May 10, 2022 | 27.63 | 27.63 | 27.25 | 27.29 | 1,589 | +0.20(+0.73%) |
May 09, 2022 | 27.61 | 27.61 | 27.08 | 27.09 | 814 | -1.09(-3.88%) |
May 06, 2022 | 27.89 | 28.19 | 27.56 | 28.19 | 3,756 | -0.22(-0.79%) |
May 05, 2022 | 29.51 | 29.51 | 28.35 | 28.41 | 2,757 | -0.49(-1.70%) |
May 04, 2022 | 27.99 | 28.99 | 27.99 | 28.90 | 6,181 | +0.71(+2.51%) |
May 03, 2022 | 27.81 | 28.27 | 27.81 | 28.19 | 2,242 | +0.28(+0.99%) |