Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.17 | 0 | -0.73(-2.82%) | |||
Jul 28, 2022 | 25.32 | 26.07 | 25.10 | 25.90 | 46,404 | +0.55(+2.17%) |
Jul 27, 2022 | 25.38 | 25.55 | 25.00 | 25.35 | 33,656 | +0.03(+0.12%) |
Jul 26, 2022 | 25.68 | 25.96 | 25.11 | 25.32 | 19,885 | -0.64(-2.47%) |
Jul 25, 2022 | 26.03 | 26.11 | 25.60 | 25.96 | 19,480 | +0.17(+0.66%) |
Jul 22, 2022 | 26.04 | 26.28 | 25.58 | 25.79 | 21,461 | -0.05(-0.19%) |
Jul 21, 2022 | 26.25 | 26.26 | 25.62 | 25.84 | 23,772 | -0.12(-0.46%) |
Jul 20, 2022 | 25.86 | 26.37 | 25.79 | 25.96 | 33,306 | +0.18(+0.70%) |
Jul 19, 2022 | 25.25 | 25.88 | 25.24 | 25.78 | 45,603 | +0.68(+2.71%) |
Jul 18, 2022 | 25.48 | 25.77 | 24.90 | 25.10 | 65,811 | +0.15(+0.60%) |
Jul 15, 2022 | 24.32 | 25.00 | 24.32 | 24.95 | 74,463 | +0.47(+1.92%) |
Jul 14, 2022 | 24.80 | 25.00 | 24.20 | 24.48 | 32,693 | -0.57(-2.28%) |
Jul 13, 2022 | 25.50 | 25.55 | 24.79 | 25.05 | 102,447 | -0.40(-1.57%) |
Jul 12, 2022 | 25.16 | 25.64 | 25.03 | 25.45 | 58,864 | +0.15(+0.59%) |
Jul 11, 2022 | 25.90 | 26.01 | 24.82 | 25.30 | 77,715 | -0.79(-3.03%) |
Jul 08, 2022 | 26.19 | 26.19 | 25.98 | 26.09 | 6,576 | -0.01(-0.04%) |
Jul 07, 2022 | 26.08 | 26.59 | 25.80 | 26.10 | 41,304 | -0.22(-0.84%) |
Jul 06, 2022 | 26.32 | 26.54 | 25.90 | 26.32 | 25,495 | -0.37(-1.39%) |
Jul 05, 2022 | 27.33 | 27.33 | 26.15 | 26.69 | 36,936 | -0.53(-1.95%) |
Jul 04, 2022 | 27.08 | 27.63 | 26.83 | 27.22 | 19,288 | -0.03(-0.11%) |
Jun 30, 2022 | 27.25 | 0 | -1.36(-4.75%) | |||
Jun 29, 2022 | 28.72 | 28.83 | 28.22 | 28.61 | 19,117 | +0.08(+0.28%) |
Jun 28, 2022 | 28.67 | 29.60 | 28.40 | 28.53 | 63,247 | -0.07(-0.24%) |
Jun 27, 2022 | 30.44 | 30.44 | 28.26 | 28.60 | 107,478 | -1.26(-4.22%) |
Jun 24, 2022 | 30.79 | 31.10 | 29.54 | 29.86 | 73,581 | -0.64(-2.10%) |
Jun 23, 2022 | 29.65 | 30.67 | 29.51 | 30.50 | 66,953 | +0.55(+1.84%) |
Jun 22, 2022 | 29.89 | 30.03 | 28.25 | 29.95 | 61,348 | -0.31(-1.02%) |
Jun 21, 2022 | 29.73 | 30.49 | 29.56 | 30.26 | 57,519 | +0.46(+1.54%) |
Jun 20, 2022 | 28.82 | 30.15 | 28.82 | 29.80 | 36,156 | +0.52(+1.78%) |
Jun 17, 2022 | 27.72 | 29.41 | 27.66 | 29.28 | 168,981 | +1.57(+5.67%) |
Jun 16, 2022 | 28.67 | 29.17 | 27.50 | 27.71 | 72,952 | -1.95(-6.57%) |
Jun 15, 2022 | 28.65 | 30.01 | 28.65 | 29.66 | 33,275 | +1.32(+4.66%) |
Jun 14, 2022 | 28.39 | 28.77 | 28.08 | 28.34 | 33,801 | +0.27(+0.96%) |
Jun 13, 2022 | 28.65 | 29.01 | 27.94 | 28.07 | 43,299 | -1.35(-4.59%) |
Jun 10, 2022 | 29.50 | 29.53 | 28.89 | 29.42 | 41,380 | -0.57(-1.90%) |
Jun 09, 2022 | 29.21 | 30.23 | 29.10 | 29.99 | 117,069 | +0.62(+2.11%) |
Jun 08, 2022 | 29.57 | 30.22 | 29.29 | 29.37 | 75,566 | -0.59(-1.97%) |
Jun 07, 2022 | 30.56 | 30.99 | 29.73 | 29.96 | 82,018 | -0.68(-2.22%) |
Jun 06, 2022 | 28.74 | 31.25 | 28.74 | 30.64 | 58,380 | +1.86(+6.46%) |
Jun 03, 2022 | 29.80 | 29.80 | 28.67 | 28.78 | 71,103 | -1.04(-3.49%) |
Jun 02, 2022 | 29.23 | 30.05 | 29.23 | 29.82 | 46,357 | +0.69(+2.37%) |
Jun 01, 2022 | 30.20 | 30.25 | 28.66 | 29.13 | 92,987 | -0.14(-0.48%) |
May 31, 2022 | 30.60 | 30.60 | 29.15 | 29.27 | 87,842 | -1.43(-4.66%) |
May 30, 2022 | 30.91 | 31.30 | 30.12 | 30.70 | 17,239 | -0.01(-0.03%) |
May 27, 2022 | 30.16 | 31.50 | 30.16 | 30.71 | 69,065 | +0.59(+1.96%) |
May 26, 2022 | 28.89 | 30.53 | 28.89 | 30.12 | 72,296 | +1.24(+4.29%) |
May 25, 2022 | 28.41 | 29.25 | 28.31 | 28.88 | 46,407 | +0.52(+1.83%) |
May 24, 2022 | 28.30 | 28.80 | 27.52 | 28.36 | 76,722 | +0.97(+3.54%) |
May 20, 2022 | 27.39 | 0 | -0.41(-1.47%) | |||
May 19, 2022 | 28.25 | 28.57 | 27.32 | 27.80 | 126,596 | -0.84(-2.93%) |
May 18, 2022 | 30.24 | 30.24 | 28.39 | 28.64 | 87,224 | -1.61(-5.32%) |
May 17, 2022 | 30.39 | 30.67 | 29.73 | 30.25 | 60,986 | +0.50(+1.68%) |
May 16, 2022 | 30.29 | 30.95 | 29.37 | 29.75 | 97,729 | -0.38(-1.26%) |
May 13, 2022 | 29.55 | 30.54 | 29.55 | 30.13 | 61,303 | +0.65(+2.20%) |
May 12, 2022 | 29.79 | 30.58 | 29.29 | 29.48 | 72,108 | -0.77(-2.55%) |
May 11, 2022 | 30.00 | 30.79 | 29.56 | 30.25 | 61,708 | +0.94(+3.21%) |
May 10, 2022 | 30.04 | 30.17 | 29.05 | 29.31 | 80,487 | -0.13(-0.44%) |
May 09, 2022 | 29.65 | 29.97 | 29.30 | 29.44 | 81,980 | -0.46(-1.54%) |
May 06, 2022 | 29.00 | 30.61 | 29.00 | 29.90 | 63,730 | +0.44(+1.49%) |
May 05, 2022 | 30.40 | 30.45 | 27.74 | 29.46 | 159,288 | -1.03(-3.38%) |
May 04, 2022 | 30.32 | 31.00 | 29.76 | 30.49 | 101,496 | +0.47(+1.57%) |
May 03, 2022 | 31.25 | 31.25 | 29.72 | 30.02 | 109,431 | -1.23(-3.94%) |