Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.94 | 29.28 | 28.89 | 29.20 | 35,591 | +0.44(+1.52%) |
Jul 28, 2022 | 28.60 | 28.79 | 28.45 | 28.77 | 30,874 | +0.24(+0.83%) |
Jul 27, 2022 | 28.19 | 28.60 | 28.05 | 28.53 | 38,011 | +0.57(+2.04%) |
Jul 26, 2022 | 28.18 | 28.18 | 27.90 | 27.96 | 60,443 | -0.37(-1.31%) |
Jul 25, 2022 | 28.36 | 28.41 | 28.20 | 28.33 | 48,707 | +0.16(+0.57%) |
Jul 22, 2022 | 28.43 | 28.54 | 28.10 | 28.17 | 36,522 | -0.02(-0.07%) |
Jul 21, 2022 | 27.89 | 28.22 | 27.84 | 28.18 | 51,277 | +0.27(+0.95%) |
Jul 20, 2022 | 27.84 | 27.98 | 27.69 | 27.92 | 108,299 | +0.06(+0.20%) |
Jul 19, 2022 | 27.69 | 27.95 | 27.68 | 27.86 | 58,438 | +0.56(+2.06%) |
Jul 18, 2022 | 27.38 | 27.59 | 27.23 | 27.30 | 80,359 | +0.35(+1.31%) |
Jul 15, 2022 | 26.86 | 26.97 | 26.74 | 26.95 | 132,588 | +0.23(+0.86%) |
Jul 14, 2022 | 26.61 | 26.79 | 26.37 | 26.72 | 1,248,643 | -0.32(-1.20%) |
Jul 13, 2022 | 26.78 | 27.13 | 26.78 | 27.04 | 169,699 | -0.06(-0.21%) |
Jul 12, 2022 | 27.07 | 27.25 | 27.00 | 27.10 | 104,551 | -0.08(-0.28%) |
Jul 11, 2022 | 27.35 | 27.35 | 27.14 | 27.18 | 170,441 | -0.58(-2.09%) |
Jul 08, 2022 | 27.58 | 27.83 | 27.52 | 27.76 | 51,652 | +0.18(+0.66%) |
Jul 07, 2022 | 27.36 | 27.63 | 27.36 | 27.58 | 37,004 | +0.42(+1.54%) |
Jul 06, 2022 | 27.14 | 27.18 | 26.92 | 27.16 | 58,365 | -0.06(-0.21%) |
Jul 05, 2022 | 26.96 | 27.21 | 26.77 | 27.21 | 501,183 | -0.56(-2.02%) |
Jul 01, 2022 | 27.49 | 27.85 | 27.34 | 27.78 | 79,141 | +0.07(+0.24%) |
Jun 30, 2022 | 27.44 | 27.77 | 27.30 | 27.71 | 213,439 | -0.17(-0.61%) |
Jun 29, 2022 | 27.98 | 28.02 | 27.81 | 27.88 | 132,083 | -0.23(-0.81%) |
Jun 28, 2022 | 28.38 | 28.55 | 28.07 | 28.11 | 31,058 | -0.05(-0.17%) |
Jun 27, 2022 | 28.21 | 28.30 | 28.09 | 28.16 | 79,444 | -0.06(-0.20%) |
Jun 24, 2022 | 27.86 | 28.21 | 27.81 | 28.21 | 58,017 | +0.71(+2.60%) |
Jun 23, 2022 | 27.50 | 27.51 | 27.28 | 27.50 | 283,488 | -0.08(-0.28%) |
Jun 22, 2022 | 27.56 | 27.80 | 27.50 | 27.58 | 308,687 | -0.35(-1.26%) |
Jun 21, 2022 | 27.98 | 28.09 | 27.85 | 27.93 | 165,242 | +0.30(+1.08%) |
Jun 17, 2022 | 27.64 | 27.78 | 27.43 | 27.63 | 47,501 | +0.01(+0.05%) |
Jun 16, 2022 | 27.69 | 27.80 | 27.51 | 27.62 | 1,506,595 | -0.82(-2.87%) |
Jun 15, 2022 | 28.05 | 28.57 | 27.84 | 28.43 | 121,283 | +0.50(+1.79%) |
Jun 14, 2022 | 28.19 | 28.23 | 27.69 | 27.93 | 574,990 | -0.21(-0.75%) |
Jun 13, 2022 | 28.53 | 28.53 | 28.08 | 28.14 | 1,446,466 | -1.05(-3.61%) |
Jun 10, 2022 | 29.43 | 29.43 | 29.07 | 29.20 | 279,356 | -0.60(-2.03%) |
Jun 09, 2022 | 30.34 | 30.34 | 29.80 | 29.80 | 48,177 | -0.65(-2.14%) |
Jun 08, 2022 | 30.74 | 30.74 | 30.41 | 30.45 | 67,626 | -0.37(-1.19%) |
Jun 07, 2022 | 30.49 | 30.82 | 30.49 | 30.82 | 38,206 | +0.07(+0.21%) |
Jun 06, 2022 | 30.93 | 30.93 | 30.67 | 30.75 | 21,997 | +0.11(+0.36%) |
Jun 03, 2022 | 30.75 | 30.76 | 30.55 | 30.64 | 49,404 | -0.46(-1.47%) |
Jun 02, 2022 | 30.68 | 31.12 | 30.68 | 31.10 | 20,737 | +0.53(+1.73%) |
Jun 01, 2022 | 30.75 | 30.75 | 30.40 | 30.57 | 13,807 | -0.16(-0.52%) |
May 31, 2022 | 30.76 | 30.85 | 30.68 | 30.73 | 36,168 | -0.09(-0.31%) |
May 27, 2022 | 30.81 | 30.83 | 30.69 | 30.83 | 36,472 | +0.35(+1.14%) |
May 26, 2022 | 30.29 | 30.56 | 30.29 | 30.48 | 42,863 | +0.36(+1.19%) |
May 25, 2022 | 29.85 | 30.26 | 29.85 | 30.12 | 13,185 | +0.05(+0.16%) |
May 24, 2022 | 30.02 | 30.18 | 29.89 | 30.07 | 110,607 | -0.25(-0.81%) |
May 23, 2022 | 30.12 | 30.37 | 30.11 | 30.32 | 75,444 | +0.45(+1.52%) |
May 20, 2022 | 29.92 | 30.02 | 29.53 | 29.86 | 39,716 | +0.13(+0.44%) |
May 19, 2022 | 29.39 | 29.84 | 29.39 | 29.73 | 99,233 | +0.45(+1.55%) |
May 18, 2022 | 29.75 | 29.80 | 29.24 | 29.28 | 119,987 | -0.67(-2.24%) |
May 17, 2022 | 29.83 | 30.00 | 29.83 | 29.95 | 54,834 | +0.45(+1.53%) |
May 16, 2022 | 29.28 | 29.57 | 29.23 | 29.50 | 179,265 | +0.07(+0.22%) |
May 13, 2022 | 28.99 | 29.45 | 28.99 | 29.43 | 83,733 | +0.79(+2.77%) |
May 12, 2022 | 28.43 | 28.74 | 28.35 | 28.64 | 678,212 | +0.06(+0.20%) |
May 11, 2022 | 28.84 | 29.23 | 28.58 | 28.58 | 59,554 | -0.25(-0.88%) |
May 10, 2022 | 29.09 | 29.09 | 28.57 | 28.84 | 54,938 | +0.19(+0.66%) |
May 09, 2022 | 29.14 | 29.16 | 28.60 | 28.65 | 1,289,303 | -1.00(-3.37%) |
May 06, 2022 | 29.78 | 29.78 | 29.45 | 29.65 | 747,153 | -0.20(-0.66%) |
May 05, 2022 | 30.53 | 30.53 | 29.68 | 29.85 | 59,339 | -1.08(-3.51%) |
May 04, 2022 | 30.27 | 30.93 | 30.10 | 30.93 | 23,475 | +0.53(+1.74%) |
May 03, 2022 | 30.29 | 30.46 | 30.21 | 30.40 | 21,037 | +0.24(+0.78%) |