Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.25 | 27.96 | 27.14 | 27.75 | 34,423 | +0.43(+1.57%) |
Jul 28, 2022 | 26.78 | 27.47 | 26.63 | 27.32 | 23,162 | +0.60(+2.25%) |
Jul 27, 2022 | 27.02 | 27.03 | 26.26 | 26.72 | 27,894 | -0.14(-0.52%) |
Jul 26, 2022 | 27.09 | 27.48 | 26.81 | 26.86 | 27,312 | -0.49(-1.79%) |
Jul 25, 2022 | 27.25 | 27.42 | 26.82 | 27.35 | 46,603 | +0.36(+1.33%) |
Jul 22, 2022 | 27.60 | 28.01 | 26.70 | 26.99 | 36,934 | -0.71(-2.56%) |
Jul 21, 2022 | 27.38 | 27.70 | 26.83 | 27.70 | 44,271 | +0.32(+1.17%) |
Jul 20, 2022 | 26.29 | 27.72 | 26.21 | 27.38 | 69,416 | +1.23(+4.70%) |
Jul 19, 2022 | 25.25 | 26.72 | 25.25 | 26.15 | 55,362 | +1.26(+5.06%) |
Jul 18, 2022 | 25.10 | 25.60 | 24.75 | 24.89 | 52,704 | -0.06(-0.24%) |
Jul 15, 2022 | 24.18 | 25.16 | 23.87 | 24.95 | 49,451 | +1.17(+4.92%) |
Jul 14, 2022 | 24.23 | 24.32 | 23.29 | 23.78 | 37,673 | -0.74(-3.02%) |
Jul 13, 2022 | 24.49 | 24.70 | 24.21 | 24.52 | 33,770 | -0.18(-0.73%) |
Jul 12, 2022 | 24.60 | 24.95 | 24.27 | 24.70 | 62,516 | +0.54(+2.24%) |
Jul 11, 2022 | 25.63 | 25.68 | 24.07 | 24.16 | 36,777 | -1.52(-5.92%) |
Jul 08, 2022 | 25.76 | 26.67 | 25.52 | 25.68 | 36,192 | -0.05(-0.19%) |
Jul 07, 2022 | 25.73 | 26.12 | 25.37 | 25.73 | 41,288 | +0.00(+0.00%) |
Jul 06, 2022 | 26.26 | 26.26 | 25.41 | 25.73 | 32,476 | -0.62(-2.35%) |
Jul 05, 2022 | 25.83 | 26.52 | 25.44 | 26.35 | 74,569 | +0.34(+1.31%) |
Jul 01, 2022 | 25.40 | 26.42 | 25.04 | 26.01 | 52,183 | +0.44(+1.72%) |
Jun 30, 2022 | 25.79 | 26.83 | 25.35 | 25.57 | 38,975 | -0.52(-1.99%) |
Jun 29, 2022 | 26.38 | 26.49 | 25.81 | 26.09 | 45,372 | -0.18(-0.69%) |
Jun 28, 2022 | 27.30 | 27.39 | 26.20 | 26.27 | 51,882 | -1.03(-3.77%) |
Jun 27, 2022 | 28.15 | 28.15 | 27.20 | 27.30 | 55,120 | -0.78(-2.78%) |
Jun 24, 2022 | 26.80 | 28.20 | 26.80 | 28.08 | 166,780 | +1.29(+4.82%) |
Jun 23, 2022 | 26.03 | 26.80 | 26.03 | 26.79 | 27,999 | +0.76(+2.92%) |
Jun 22, 2022 | 25.62 | 26.35 | 25.38 | 26.03 | 31,828 | +0.13(+0.50%) |
Jun 21, 2022 | 25.51 | 27.08 | 25.27 | 25.90 | 52,453 | +0.52(+2.05%) |
Jun 17, 2022 | 25.36 | 25.43 | 24.32 | 25.38 | 187,273 | +1.10(+4.53%) |
Jun 16, 2022 | 25.85 | 25.85 | 24.09 | 24.28 | 66,939 | -2.22(-8.38%) |
Jun 15, 2022 | 26.76 | 27.29 | 26.25 | 26.50 | 48,435 | -0.10(-0.38%) |
Jun 14, 2022 | 26.27 | 26.93 | 25.94 | 26.60 | 77,707 | +0.55(+2.11%) |
Jun 13, 2022 | 25.99 | 26.36 | 25.75 | 26.05 | 87,753 | -0.41(-1.55%) |
Jun 10, 2022 | 27.29 | 27.29 | 26.46 | 26.46 | 35,220 | -1.03(-3.75%) |
Jun 09, 2022 | 27.46 | 27.71 | 27.26 | 27.49 | 36,359 | +0.07(+0.26%) |
Jun 08, 2022 | 27.53 | 27.73 | 27.29 | 27.42 | 29,846 | -0.06(-0.22%) |
Jun 07, 2022 | 26.81 | 27.60 | 26.50 | 27.48 | 40,307 | +0.37(+1.36%) |
Jun 06, 2022 | 26.99 | 27.19 | 26.57 | 27.11 | 92,919 | +0.20(+0.74%) |
Jun 03, 2022 | 27.64 | 27.64 | 26.72 | 26.91 | 27,376 | -0.77(-2.78%) |
Jun 02, 2022 | 27.02 | 27.73 | 27.02 | 27.68 | 32,287 | +0.58(+2.14%) |
Jun 01, 2022 | 26.97 | 27.32 | 26.52 | 27.10 | 40,605 | +0.30(+1.12%) |
May 31, 2022 | 26.96 | 27.11 | 26.38 | 26.80 | 82,249 | -0.13(-0.48%) |
May 27, 2022 | 26.96 | 27.30 | 26.67 | 26.93 | 32,310 | +0.31(+1.16%) |
May 26, 2022 | 26.89 | 27.20 | 26.46 | 26.62 | 36,273 | -0.05(-0.19%) |
May 25, 2022 | 26.10 | 26.86 | 26.10 | 26.67 | 43,061 | +0.29(+1.10%) |
May 24, 2022 | 26.48 | 26.76 | 25.71 | 26.38 | 34,062 | -0.49(-1.82%) |
May 23, 2022 | 26.74 | 27.00 | 26.21 | 26.87 | 48,931 | +0.35(+1.32%) |
May 20, 2022 | 27.37 | 27.37 | 26.00 | 26.52 | 55,919 | -0.35(-1.30%) |
May 19, 2022 | 26.85 | 27.11 | 26.49 | 26.87 | 65,738 | -0.33(-1.21%) |
May 18, 2022 | 27.70 | 28.07 | 27.13 | 27.20 | 54,978 | -0.74(-2.65%) |
May 17, 2022 | 27.40 | 28.01 | 27.30 | 27.94 | 29,455 | +0.99(+3.67%) |
May 16, 2022 | 27.30 | 27.32 | 26.78 | 26.95 | 39,846 | -0.63(-2.28%) |
May 13, 2022 | 27.22 | 27.85 | 26.95 | 27.58 | 41,113 | +0.41(+1.51%) |
May 12, 2022 | 26.09 | 27.31 | 26.09 | 27.17 | 42,779 | +0.77(+2.92%) |
May 11, 2022 | 27.61 | 27.98 | 26.24 | 26.40 | 56,858 | -1.03(-3.76%) |
May 10, 2022 | 28.35 | 28.65 | 27.00 | 27.43 | 50,797 | -0.53(-1.90%) |
May 09, 2022 | 27.28 | 28.65 | 27.25 | 27.96 | 57,216 | +0.14(+0.50%) |
May 06, 2022 | 28.09 | 28.86 | 27.01 | 27.82 | 81,235 | +0.45(+1.64%) |
May 05, 2022 | 29.58 | 29.58 | 27.02 | 27.37 | 40,256 | -2.22(-7.50%) |
May 04, 2022 | 29.53 | 29.84 | 28.58 | 29.59 | 27,212 | +0.34(+1.16%) |
May 03, 2022 | 29.67 | 30.18 | 29.03 | 29.25 | 47,574 | -0.65(-2.17%) |