Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.45 | 0 | +0.58(+1.94%) | |||
Jul 28, 2022 | 29.83 | 29.87 | 29.83 | 29.87 | 699 | +0.67(+2.29%) |
Jul 27, 2022 | 29.20 | 29.20 | 29.20 | 29.20 | 158 | +0.45(+1.57%) |
Jul 26, 2022 | 28.93 | 28.93 | 28.71 | 28.75 | 1,717 | -0.76(-2.58%) |
Jul 25, 2022 | 29.51 | 29.51 | 29.51 | 29.51 | 145 | -0.01(-0.03%) |
Jul 22, 2022 | 29.52 | 29.52 | 29.52 | 29.52 | 100 | -0.05(-0.17%) |
Jul 21, 2022 | 29.57 | 29.57 | 29.57 | 29.57 | 721 | +0.27(+0.92%) |
Jul 20, 2022 | 29.29 | 29.32 | 29.29 | 29.30 | 4,017 | +1.12(+3.97%) |
Jul 18, 2022 | 28.18 | 197 | +0.18(+0.64%) | |||
Jul 15, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 285 | +0.34(+1.23%) |
Jul 14, 2022 | 27.32 | 27.66 | 27.19 | 27.66 | 7,100 | +0.18(+0.66%) |
Jul 12, 2022 | 27.48 | 27.48 | 183 | -0.29(-1.04%) | ||
Jul 11, 2022 | 27.76 | 27.77 | 27.76 | 27.77 | 544 | -0.24(-0.86%) |
Jul 08, 2022 | 28.01 | 28.01 | 28.01 | 28.01 | 779 | -0.19(-0.67%) |
Jul 07, 2022 | 27.97 | 28.20 | 27.97 | 28.20 | 4,916 | +0.61(+2.21%) |
Jul 06, 2022 | 27.61 | 27.61 | 27.59 | 27.59 | 1,073 | -0.02(-0.07%) |
Jul 05, 2022 | 27.22 | 27.61 | 27.19 | 27.61 | 4,325 | +0.75(+2.79%) |
Jun 30, 2022 | 26.86 | 26.86 | 137 | -0.31(-1.14%) | ||
Jun 29, 2022 | 27.15 | 27.17 | 27.15 | 27.17 | 3,664 | -0.30(-1.09%) |
Jun 28, 2022 | 27.89 | 27.89 | 27.47 | 27.47 | 11,938 | -0.69(-2.45%) |
Jun 27, 2022 | 28.18 | 28.18 | 28.16 | 28.16 | 816 | -0.04(-0.14%) |
Jun 24, 2022 | 28.21 | 28.21 | 28.20 | 28.20 | 4,775 | +0.73(+2.66%) |
Jun 23, 2022 | 27.23 | 27.47 | 27.07 | 27.47 | 4,618 | +0.29(+1.07%) |
Jun 22, 2022 | 27.35 | 27.35 | 27.18 | 27.18 | 3,274 | -0.12(-0.44%) |
Jun 21, 2022 | 27.33 | 27.33 | 27.28 | 27.30 | 495 | +0.30(+1.11%) |
Jun 20, 2022 | 26.86 | 27.00 | 26.86 | 27.00 | 3,344 | +0.35(+1.31%) |
Jun 17, 2022 | 26.67 | 26.67 | 26.65 | 26.65 | 1,051 | +0.50(+1.91%) |
Jun 16, 2022 | 26.15 | 26.15 | 26.15 | 26.15 | 2,877 | -1.13(-4.14%) |
Jun 15, 2022 | 27.31 | 27.31 | 27.28 | 27.28 | 678 | +0.50(+1.87%) |
Jun 14, 2022 | 26.85 | 26.85 | 26.78 | 26.78 | 812 | -0.14(-0.52%) |
Jun 13, 2022 | 26.92 | 26.92 | 26.92 | 26.92 | 326 | -2.04(-7.04%) |
Jun 09, 2022 | 28.96 | 83 | -0.52(-1.76%) | |||
Jun 08, 2022 | 29.72 | 29.72 | 29.46 | 29.48 | 425 | -0.15(-0.51%) |
Jun 07, 2022 | 29.30 | 29.63 | 29.30 | 29.63 | 2,219 | +0.17(+0.58%) |
Jun 03, 2022 | 29.46 | 29.46 | 152 | -0.01(-0.03%) | ||
Jun 02, 2022 | 29.34 | 29.47 | 29.34 | 29.47 | 743 | +0.13(+0.44%) |
Jun 01, 2022 | 29.76 | 29.76 | 29.34 | 29.34 | 12,091 | -0.35(-1.18%) |
May 31, 2022 | 29.50 | 29.69 | 29.46 | 29.69 | 4,085 | +0.10(+0.34%) |
May 30, 2022 | 29.60 | 29.60 | 29.59 | 29.59 | 402 | +0.49(+1.68%) |
May 27, 2022 | 29.06 | 29.13 | 29.06 | 29.10 | 7,910 | +0.60(+2.11%) |
May 26, 2022 | 28.13 | 28.59 | 28.13 | 28.50 | 15,046 | +0.87(+3.15%) |
May 25, 2022 | 27.25 | 27.63 | 27.25 | 27.63 | 1,048 | +0.45(+1.66%) |
May 24, 2022 | 27.26 | 27.27 | 27.00 | 27.18 | 6,360 | +0.19(+0.70%) |
May 20, 2022 | 26.99 | 0 | -0.62(-2.25%) | |||
May 19, 2022 | 27.61 | 27.61 | 27.61 | 27.61 | 172 | -1.57(-5.38%) |
May 17, 2022 | 29.18 | 271 | +0.14(+0.48%) | |||
May 13, 2022 | 29.04 | 47 | +1.07(+3.83%) | |||
May 12, 2022 | 28.05 | 28.32 | 27.97 | 27.97 | 1,190 | -0.03(-0.11%) |
May 11, 2022 | 28.44 | 28.44 | 28.00 | 28.00 | 2,291 | -0.66(-2.30%) |
May 10, 2022 | 29.00 | 29.00 | 28.66 | 28.66 | 1,438 | +0.14(+0.49%) |
May 09, 2022 | 28.86 | 28.90 | 28.52 | 28.52 | 1,230 | -1.27(-4.26%) |
May 06, 2022 | 29.75 | 30.01 | 29.55 | 29.79 | 6,643 | -0.51(-1.68%) |
May 05, 2022 | 31.04 | 31.04 | 30.30 | 30.30 | 762 | -1.02(-3.26%) |
May 04, 2022 | 30.75 | 31.32 | 30.49 | 31.32 | 1,582 | +0.42(+1.36%) |