Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.68 | 28.93 | 28.28 | 28.91 | 79,037 | +0.18(+0.63%) |
Jul 28, 2022 | 28.43 | 28.73 | 27.86 | 28.73 | 32,053 | +0.18(+0.63%) |
Jul 27, 2022 | 27.73 | 28.66 | 27.69 | 28.55 | 32,123 | +1.50(+5.55%) |
Jul 26, 2022 | 27.83 | 27.83 | 26.96 | 27.05 | 17,178 | -1.23(-4.35%) |
Jul 25, 2022 | 28.69 | 28.69 | 28.08 | 28.28 | 28,938 | -0.35(-1.22%) |
Jul 22, 2022 | 29.75 | 29.84 | 28.45 | 28.63 | 27,072 | -1.29(-4.31%) |
Jul 21, 2022 | 29.61 | 29.96 | 29.24 | 29.92 | 23,242 | +0.42(+1.42%) |
Jul 20, 2022 | 28.43 | 29.62 | 28.43 | 29.50 | 38,115 | +1.30(+4.61%) |
Jul 19, 2022 | 27.99 | 28.24 | 27.44 | 28.20 | 15,974 | +0.71(+2.58%) |
Jul 18, 2022 | 27.80 | 28.31 | 27.47 | 27.49 | 35,009 | +0.25(+0.92%) |
Jul 15, 2022 | 27.03 | 27.34 | 26.66 | 27.24 | 34,164 | +0.51(+1.93%) |
Jul 14, 2022 | 26.97 | 27.00 | 26.50 | 26.73 | 21,061 | -0.63(-2.32%) |
Jul 13, 2022 | 26.70 | 27.71 | 26.66 | 27.36 | 10,330 | -0.06(-0.22%) |
Jul 12, 2022 | 28.22 | 28.56 | 27.28 | 27.42 | 30,442 | -0.73(-2.59%) |
Jul 11, 2022 | 28.90 | 28.90 | 28.01 | 28.15 | 43,707 | -1.24(-4.22%) |
Jul 08, 2022 | 29.06 | 29.84 | 28.90 | 29.39 | 39,429 | -0.22(-0.74%) |
Jul 07, 2022 | 28.83 | 29.62 | 28.77 | 29.61 | 46,524 | +0.93(+3.26%) |
Jul 06, 2022 | 29.07 | 29.12 | 28.44 | 28.68 | 15,083 | -0.38(-1.32%) |
Jul 05, 2022 | 27.15 | 29.06 | 26.97 | 29.06 | 64,419 | +1.35(+4.87%) |
Jul 01, 2022 | 27.05 | 27.71 | 27.05 | 27.71 | 55,109 | +0.64(+2.36%) |
Jun 30, 2022 | 27.30 | 27.44 | 26.43 | 27.07 | 20,242 | -0.79(-2.84%) |
Jun 29, 2022 | 27.84 | 28.00 | 27.47 | 27.86 | 18,172 | -0.11(-0.39%) |
Jun 28, 2022 | 29.26 | 29.34 | 27.92 | 27.97 | 24,564 | -1.24(-4.25%) |
Jun 27, 2022 | 29.99 | 30.06 | 29.00 | 29.21 | 28,777 | -0.58(-1.95%) |
Jun 24, 2022 | 28.87 | 29.79 | 28.76 | 29.79 | 43,865 | +1.53(+5.41%) |
Jun 23, 2022 | 26.84 | 28.40 | 26.45 | 28.26 | 142,643 | +1.86(+7.05%) |
Jun 22, 2022 | 26.18 | 26.88 | 26.00 | 26.40 | 82,311 | -0.64(-2.37%) |
Jun 21, 2022 | 26.82 | 27.57 | 26.82 | 27.04 | 20,372 | +0.72(+2.74%) |
Jun 17, 2022 | 25.85 | 26.59 | 25.68 | 26.32 | 44,479 | +0.82(+3.22%) |
Jun 16, 2022 | 25.94 | 26.13 | 25.26 | 25.50 | 60,677 | -1.54(-5.70%) |
Jun 15, 2022 | 26.37 | 27.43 | 26.30 | 27.04 | 76,580 | +1.11(+4.28%) |
Jun 14, 2022 | 25.99 | 26.26 | 25.61 | 25.93 | 74,273 | +0.28(+1.09%) |
Jun 13, 2022 | 26.59 | 26.68 | 25.48 | 25.65 | 44,493 | -2.00(-7.23%) |
Jun 10, 2022 | 28.29 | 28.34 | 27.41 | 27.65 | 52,109 | -1.26(-4.36%) |
Jun 09, 2022 | 29.81 | 30.01 | 28.89 | 28.91 | 46,000 | -1.39(-4.59%) |
Jun 08, 2022 | 29.93 | 30.53 | 29.93 | 30.30 | 53,991 | +0.41(+1.37%) |
Jun 07, 2022 | 28.71 | 29.92 | 28.71 | 29.89 | 106,419 | +0.77(+2.64%) |
Jun 06, 2022 | 29.47 | 29.66 | 28.83 | 29.12 | 57,145 | +0.45(+1.57%) |
Jun 03, 2022 | 29.13 | 29.36 | 28.59 | 28.67 | 31,919 | -1.04(-3.50%) |
Jun 02, 2022 | 28.08 | 29.86 | 28.08 | 29.71 | 54,922 | +1.66(+5.92%) |
Jun 01, 2022 | 28.63 | 29.08 | 27.74 | 28.05 | 52,876 | -0.22(-0.78%) |
May 31, 2022 | 28.80 | 28.89 | 28.10 | 28.27 | 108,200 | -0.19(-0.67%) |
May 27, 2022 | 27.69 | 28.47 | 27.69 | 28.46 | 44,241 | +1.11(+4.06%) |
May 26, 2022 | 26.41 | 27.55 | 26.21 | 27.35 | 105,779 | +0.97(+3.68%) |
May 25, 2022 | 25.40 | 26.57 | 25.40 | 26.38 | 100,977 | +0.88(+3.45%) |
May 24, 2022 | 26.36 | 26.48 | 25.28 | 25.50 | 51,940 | -1.78(-6.52%) |
May 23, 2022 | 27.35 | 27.44 | 26.66 | 27.28 | 143,328 | +0.00(+0.00%) |
May 20, 2022 | 27.85 | 28.03 | 26.39 | 27.28 | 214,435 | -0.02(-0.05%) |
May 19, 2022 | 26.32 | 27.85 | 26.32 | 27.30 | 113,134 | +0.87(+3.27%) |
May 18, 2022 | 27.24 | 27.57 | 26.28 | 26.43 | 96,064 | -1.40(-5.03%) |
May 17, 2022 | 27.98 | 28.30 | 26.95 | 27.83 | 183,749 | +0.70(+2.58%) |
May 16, 2022 | 27.91 | 28.22 | 27.09 | 27.13 | 170,408 | -1.00(-3.55%) |
May 13, 2022 | 26.86 | 28.22 | 26.86 | 28.13 | 76,671 | +2.07(+7.94%) |
May 12, 2022 | 25.00 | 26.79 | 24.65 | 26.06 | 212,623 | +0.57(+2.24%) |
May 11, 2022 | 26.35 | 27.12 | 25.37 | 25.49 | 139,488 | -1.11(-4.17%) |
May 10, 2022 | 27.38 | 27.55 | 25.76 | 26.60 | 98,689 | +0.12(+0.45%) |
May 09, 2022 | 27.75 | 28.04 | 26.29 | 26.48 | 175,078 | -2.18(-7.61%) |
May 06, 2022 | 29.43 | 29.58 | 28.07 | 28.66 | 162,077 | -1.28(-4.28%) |
May 05, 2022 | 31.68 | 31.76 | 29.59 | 29.94 | 105,470 | -2.58(-7.93%) |
May 04, 2022 | 31.31 | 32.56 | 30.20 | 32.52 | 123,412 | +1.01(+3.21%) |
May 03, 2022 | 31.81 | 31.96 | 31.27 | 31.51 | 85,157 | -0.28(-0.88%) |