Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.28 | 27.59 | 27.28 | 27.58 | 36,963 | +0.34(+1.25%) |
Jul 28, 2022 | 26.95 | 27.25 | 26.84 | 27.24 | 67,440 | +0.20(+0.74%) |
Jul 27, 2022 | 26.85 | 27.06 | 26.67 | 27.04 | 121,293 | +0.25(+0.93%) |
Jul 26, 2022 | 26.84 | 26.88 | 26.68 | 26.79 | 95,513 | -0.54(-1.98%) |
Jul 25, 2022 | 27.31 | 27.35 | 27.20 | 27.33 | 129,383 | +0.34(+1.26%) |
Jul 22, 2022 | 27.00 | 27.12 | 26.94 | 26.99 | 56,753 | +0.00(+0.00%) |
Jul 21, 2022 | 26.67 | 27.00 | 26.67 | 26.99 | 63,467 | +0.36(+1.35%) |
Jul 20, 2022 | 26.98 | 26.98 | 26.52 | 26.63 | 120,408 | -0.29(-1.08%) |
Jul 19, 2022 | 26.91 | 26.95 | 26.77 | 26.92 | 107,776 | +0.52(+1.97%) |
Jul 18, 2022 | 26.35 | 26.59 | 26.30 | 26.40 | 106,142 | +0.15(+0.57%) |
Jul 15, 2022 | 26.02 | 26.29 | 25.99 | 26.25 | 114,331 | +0.45(+1.74%) |
Jul 14, 2022 | 25.52 | 25.88 | 25.35 | 25.80 | 76,418 | -0.41(-1.56%) |
Jul 13, 2022 | 26.05 | 26.31 | 26.01 | 26.21 | 90,272 | -0.30(-1.13%) |
Jul 12, 2022 | 26.47 | 26.67 | 26.39 | 26.51 | 91,160 | +0.10(+0.38%) |
Jul 11, 2022 | 26.41 | 26.61 | 26.40 | 26.41 | 325,089 | -0.52(-1.93%) |
Jul 08, 2022 | 26.78 | 27.02 | 26.75 | 26.93 | 556,682 | +0.52(+1.97%) |
Jul 07, 2022 | 26.27 | 26.41 | 26.23 | 26.41 | 559,646 | -0.05(-0.19%) |
Jul 06, 2022 | 26.47 | 26.59 | 26.22 | 26.46 | 172,910 | +0.46(+1.77%) |
Jul 05, 2022 | 25.80 | 26.00 | 25.75 | 26.00 | 169,287 | -0.34(-1.29%) |
Jul 01, 2022 | 26.24 | 26.37 | 26.11 | 26.34 | 52,190 | +0.20(+0.77%) |
Jun 30, 2022 | 25.71 | 26.17 | 25.71 | 26.14 | 75,665 | +0.00(+0.00%) |
Jun 29, 2022 | 26.20 | 26.20 | 26.04 | 26.14 | 105,334 | -0.27(-1.02%) |
Jun 28, 2022 | 26.67 | 26.84 | 26.41 | 26.41 | 126,854 | -0.05(-0.19%) |
Jun 27, 2022 | 26.65 | 26.72 | 26.38 | 26.46 | 87,908 | +0.07(+0.27%) |
Jun 24, 2022 | 25.93 | 26.41 | 25.93 | 26.39 | 73,250 | +0.86(+3.37%) |
Jun 23, 2022 | 25.72 | 25.81 | 25.42 | 25.53 | 173,790 | -0.34(-1.31%) |
Jun 22, 2022 | 25.94 | 26.14 | 25.83 | 25.87 | 149,227 | -0.63(-2.38%) |
Jun 21, 2022 | 26.43 | 26.53 | 26.41 | 26.50 | 560,193 | +0.10(+0.38%) |
Jun 17, 2022 | 26.67 | 26.71 | 26.21 | 26.40 | 352,311 | -0.40(-1.49%) |
Jun 16, 2022 | 26.40 | 26.96 | 26.36 | 26.80 | 338,897 | +0.18(+0.68%) |
Jun 15, 2022 | 26.62 | 26.77 | 26.30 | 26.62 | 95,342 | +0.35(+1.33%) |
Jun 14, 2022 | 26.28 | 26.48 | 26.18 | 26.27 | 165,782 | -0.22(-0.83%) |
Jun 13, 2022 | 26.57 | 26.65 | 26.43 | 26.49 | 125,689 | -0.32(-1.19%) |
Jun 10, 2022 | 26.50 | 26.85 | 26.41 | 26.81 | 240,924 | +0.01(+0.04%) |
Jun 09, 2022 | 27.07 | 27.25 | 26.80 | 26.80 | 101,316 | -0.59(-2.15%) |
Jun 08, 2022 | 27.39 | 27.59 | 27.34 | 27.39 | 81,362 | -0.20(-0.72%) |
Jun 07, 2022 | 27.29 | 27.64 | 27.29 | 27.59 | 147,254 | -0.16(-0.58%) |
Jun 06, 2022 | 27.84 | 27.93 | 27.63 | 27.75 | 51,392 | +0.15(+0.54%) |
Jun 03, 2022 | 27.55 | 27.63 | 27.39 | 27.60 | 95,064 | -0.09(-0.33%) |
Jun 02, 2022 | 27.44 | 27.71 | 27.32 | 27.69 | 124,865 | +0.50(+1.84%) |
Jun 01, 2022 | 27.68 | 27.69 | 27.07 | 27.19 | 169,883 | -0.50(-1.81%) |
May 31, 2022 | 27.25 | 27.74 | 27.25 | 27.69 | 125,809 | -0.02(-0.07%) |
May 27, 2022 | 27.60 | 27.90 | 27.57 | 27.71 | 182,734 | +0.34(+1.24%) |
May 26, 2022 | 27.18 | 27.49 | 27.18 | 27.37 | 110,250 | +0.29(+1.07%) |
May 25, 2022 | 26.95 | 27.28 | 26.93 | 27.08 | 109,471 | +0.12(+0.45%) |
May 24, 2022 | 26.81 | 27.06 | 26.81 | 26.96 | 174,267 | -0.03(-0.11%) |
May 23, 2022 | 26.80 | 27.15 | 26.80 | 26.99 | 144,307 | +0.54(+2.04%) |
May 20, 2022 | 26.51 | 26.59 | 26.17 | 26.45 | 318,718 | -0.05(-0.21%) |
May 19, 2022 | 26.79 | 26.96 | 26.43 | 26.50 | 64,048 | -0.71(-2.59%) |
May 18, 2022 | 27.56 | 27.56 | 27.21 | 27.21 | 65,526 | -0.83(-2.96%) |
May 17, 2022 | 27.70 | 28.05 | 27.67 | 28.04 | 84,587 | -0.48(-1.68%) |
May 16, 2022 | 28.21 | 28.57 | 28.21 | 28.52 | 77,935 | +0.61(+2.17%) |
May 13, 2022 | 27.73 | 28.11 | 27.70 | 27.91 | 86,321 | -0.01(-0.02%) |
May 12, 2022 | 27.90 | 28.15 | 27.71 | 27.92 | 145,368 | +0.55(+2.01%) |
May 11, 2022 | 27.31 | 27.79 | 27.18 | 27.37 | 166,134 | -1.92(-6.56%) |
May 10, 2022 | 29.36 | 29.42 | 29.03 | 29.29 | 94,688 | +0.20(+0.69%) |
May 09, 2022 | 28.95 | 29.33 | 28.95 | 29.09 | 84,281 | +0.19(+0.66%) |
May 06, 2022 | 29.03 | 29.03 | 28.77 | 28.90 | 104,864 | -0.38(-1.30%) |
May 05, 2022 | 29.77 | 29.77 | 29.17 | 29.28 | 80,393 | -0.58(-1.94%) |
May 04, 2022 | 29.73 | 29.90 | 29.38 | 29.86 | 174,865 | -0.05(-0.15%) |
May 03, 2022 | 29.86 | 30.09 | 29.83 | 29.91 | 149,788 | +0.36(+1.20%) |