Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.66 | 27.76 | 27.66 | 27.76 | 1,019 | +0.12(+0.43%) |
Jul 28, 2022 | 27.52 | 27.64 | 27.52 | 27.64 | 415 | +0.21(+0.77%) |
Jul 27, 2022 | 27.00 | 27.43 | 27.00 | 27.43 | 1,980 | +0.50(+1.85%) |
Jul 26, 2022 | 27.32 | 27.32 | 26.90 | 26.93 | 1,002 | -0.21(-0.77%) |
Jul 25, 2022 | 27.14 | 27.14 | 27.14 | 27.14 | 141 | +0.10(+0.37%) |
Jul 22, 2022 | 27.11 | 27.21 | 27.00 | 27.05 | 3,964 | -0.21(-0.77%) |
Jul 21, 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 36 | +0.11(+0.41%) |
Jul 20, 2022 | 27.31 | 27.31 | 26.99 | 27.14 | 1,408 | +0.13(+0.47%) |
Jul 19, 2022 | 26.94 | 27.02 | 26.79 | 27.02 | 871 | +0.68(+2.59%) |
Jul 18, 2022 | 26.61 | 26.67 | 26.34 | 26.34 | 1,343 | -0.11(-0.42%) |
Jul 15, 2022 | 26.44 | 26.45 | 26.44 | 26.45 | 1,002 | +0.45(+1.73%) |
Jul 14, 2022 | 25.60 | 26.00 | 25.60 | 26.00 | 1,764 | -0.10(-0.39%) |
Jul 13, 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 171 | -0.09(-0.34%) |
Jul 12, 2022 | 26.43 | 26.43 | 26.19 | 26.19 | 1,011 | -0.04(-0.15%) |
Jul 11, 2022 | 26.34 | 26.34 | 26.23 | 26.23 | 2,134 | -0.21(-0.78%) |
Jul 08, 2022 | 26.53 | 26.53 | 26.43 | 26.43 | 315 | -0.03(-0.10%) |
Jul 07, 2022 | 26.58 | 26.58 | 26.46 | 26.46 | 1,692 | +0.41(+1.57%) |
Jul 06, 2022 | 26.14 | 26.14 | 26.05 | 26.05 | 504 | +0.03(+0.12%) |
Jul 05, 2022 | 25.77 | 26.02 | 25.61 | 26.02 | 2,869 | -0.12(-0.47%) |
Jul 01, 2022 | 25.88 | 26.16 | 25.56 | 26.14 | 8,682 | +0.06(+0.22%) |
Jun 30, 2022 | 26.19 | 26.19 | 26.09 | 26.09 | 407 | -0.12(-0.45%) |
Jun 29, 2022 | 26.21 | 26.21 | 26.14 | 26.20 | 1,438 | -0.17(-0.65%) |
Jun 28, 2022 | 26.96 | 26.96 | 26.38 | 26.38 | 3,672 | -0.35(-1.30%) |
Jun 27, 2022 | 26.86 | 26.86 | 26.72 | 26.72 | 1,098 | +0.05(+0.20%) |
Jun 24, 2022 | 26.50 | 26.67 | 26.50 | 26.67 | 1,617 | +0.74(+2.85%) |
Jun 23, 2022 | 25.92 | 25.93 | 25.65 | 25.93 | 6,417 | +0.06(+0.22%) |
Jun 22, 2022 | 25.61 | 25.90 | 25.61 | 25.88 | 1,412 | -0.03(-0.13%) |
Jun 21, 2022 | 25.81 | 25.91 | 25.81 | 25.91 | 193 | +0.48(+1.88%) |
Jun 17, 2022 | 25.61 | 25.61 | 25.39 | 25.43 | 4,624 | +0.06(+0.24%) |
Jun 16, 2022 | 25.45 | 25.45 | 25.35 | 25.37 | 8,089 | -0.88(-3.34%) |
Jun 15, 2022 | 26.06 | 26.38 | 25.87 | 26.25 | 1,871 | +0.21(+0.82%) |
Jun 14, 2022 | 26.13 | 26.13 | 25.99 | 26.03 | 15,580 | -0.09(-0.34%) |
Jun 13, 2022 | 26.54 | 26.57 | 26.12 | 26.12 | 5,695 | -1.01(-3.72%) |
Jun 10, 2022 | 27.17 | 27.20 | 27.13 | 27.13 | 742 | -0.65(-2.34%) |
Jun 09, 2022 | 28.15 | 28.24 | 27.78 | 27.78 | 1,498 | -0.51(-1.81%) |
Jun 08, 2022 | 28.50 | 28.50 | 28.29 | 28.29 | 619 | -0.41(-1.43%) |
Jun 07, 2022 | 28.52 | 28.70 | 28.52 | 28.70 | 365 | +0.23(+0.83%) |
Jun 06, 2022 | 28.67 | 28.67 | 28.42 | 28.46 | 874 | +0.04(+0.13%) |
Jun 03, 2022 | 28.49 | 28.49 | 28.43 | 28.43 | 3,350 | -0.29(-1.02%) |
Jun 02, 2022 | 28.36 | 28.72 | 28.25 | 28.72 | 1,467 | +0.22(+0.76%) |
Jun 01, 2022 | 28.76 | 28.76 | 28.50 | 28.50 | 2,051 | -0.21(-0.74%) |
May 31, 2022 | 28.58 | 28.80 | 28.58 | 28.72 | 2,661 | -0.16(-0.57%) |
May 27, 2022 | 28.80 | 28.88 | 28.73 | 28.88 | 1,017 | +0.51(+1.81%) |
May 26, 2022 | 28.36 | 28.47 | 28.36 | 28.37 | 3,192 | +0.47(+1.68%) |
May 25, 2022 | 27.80 | 27.90 | 27.67 | 27.90 | 8,117 | +0.39(+1.43%) |
May 24, 2022 | 27.41 | 27.50 | 27.41 | 27.50 | 973 | -0.05(-0.17%) |
May 23, 2022 | 27.55 | 27.55 | 27.55 | 27.55 | 52 | +0.34(+1.23%) |
May 20, 2022 | 27.36 | 27.36 | 26.70 | 27.22 | 2,585 | -0.05(-0.19%) |
May 19, 2022 | 27.39 | 27.39 | 27.27 | 27.27 | 929 | -0.27(-0.97%) |
May 18, 2022 | 27.53 | 27.53 | 27.53 | 27.53 | 984 | -1.06(-3.72%) |
May 17, 2022 | 28.61 | 28.61 | 28.26 | 28.60 | 3,347 | +0.66(+2.35%) |
May 16, 2022 | 27.91 | 28.07 | 27.91 | 27.94 | 1,586 | +0.02(+0.06%) |
May 13, 2022 | 27.95 | 27.95 | 27.92 | 27.92 | 580 | +0.43(+1.57%) |
May 12, 2022 | 27.46 | 27.49 | 27.38 | 27.49 | 4,447 | +0.17(+0.63%) |
May 11, 2022 | 27.61 | 27.61 | 27.32 | 27.32 | 1,921 | -0.39(-1.40%) |
May 10, 2022 | 28.06 | 28.06 | 27.51 | 27.71 | 5,883 | -0.10(-0.37%) |
May 09, 2022 | 28.03 | 28.03 | 27.71 | 27.81 | 6,927 | -0.42(-1.48%) |
May 06, 2022 | 28.20 | 28.35 | 28.20 | 28.23 | 1,340 | -0.08(-0.28%) |
May 05, 2022 | 28.76 | 28.76 | 28.30 | 28.30 | 869 | -0.78(-2.69%) |
May 04, 2022 | 28.38 | 29.09 | 28.38 | 29.09 | 1,809 | +0.77(+2.73%) |
May 03, 2022 | 28.23 | 28.36 | 28.23 | 28.31 | 714 | +0.20(+0.71%) |