Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.43 | 27.57 | 27.43 | 27.57 | 2,083 | +0.45(+1.65%) |
Jul 28, 2022 | 27.12 | 27.12 | 27.12 | 27.12 | 70 | +1.26(+4.86%) |
Jul 27, 2022 | 25.04 | 25.87 | 25.04 | 25.87 | 6,534 | +0.71(+2.83%) |
Jul 26, 2022 | 25.12 | 25.22 | 25.08 | 25.15 | 4,162 | +0.24(+0.94%) |
Jul 25, 2022 | 24.84 | 24.95 | 24.84 | 24.92 | 3,945 | -0.18(-0.70%) |
Jul 22, 2022 | 25.35 | 25.66 | 25.10 | 25.10 | 6,790 | -0.40(-1.57%) |
Jul 21, 2022 | 25.42 | 25.50 | 25.40 | 25.50 | 1,278 | +0.25(+0.97%) |
Jul 20, 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 6 | -0.11(-0.45%) |
Jul 19, 2022 | 25.47 | 25.48 | 25.36 | 25.36 | 518 | +0.06(+0.25%) |
Jul 18, 2022 | 25.64 | 25.64 | 25.30 | 25.30 | 278 | +0.02(+0.07%) |
Jul 15, 2022 | 25.08 | 25.35 | 24.98 | 25.29 | 6,096 | +0.34(+1.38%) |
Jul 14, 2022 | 24.79 | 24.94 | 24.62 | 24.94 | 2,355 | -1.04(-4.02%) |
Jul 13, 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 48 | +0.39(+1.51%) |
Jul 12, 2022 | 25.66 | 25.66 | 25.59 | 25.60 | 2,951 | -0.26(-0.99%) |
Jul 11, 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 125 | -0.28(-1.06%) |
Jul 08, 2022 | 26.13 | 26.13 | 26.13 | 26.13 | 100 | +0.07(+0.27%) |
Jul 07, 2022 | 26.06 | 26.06 | 26.06 | 26.06 | 159 | +0.02(+0.07%) |
Jul 06, 2022 | 26.15 | 26.16 | 25.89 | 26.04 | 1,053 | +0.01(+0.03%) |
Jul 05, 2022 | 26.47 | 26.54 | 25.88 | 26.04 | 10,116 | -0.93(-3.44%) |
Jul 01, 2022 | 26.72 | 26.96 | 26.72 | 26.96 | 3,665 | -0.56(-2.03%) |
Jun 30, 2022 | 27.62 | 27.62 | 27.52 | 27.52 | 802 | -0.70(-2.48%) |
Jun 29, 2022 | 28.37 | 28.37 | 28.02 | 28.22 | 1,880 | -0.07(-0.26%) |
Jun 28, 2022 | 28.29 | 28.29 | 28.29 | 28.29 | 134 | -0.53(-1.83%) |
Jun 27, 2022 | 28.95 | 28.95 | 28.82 | 28.82 | 615 | +0.01(+0.05%) |
Jun 24, 2022 | 28.38 | 28.81 | 28.32 | 28.81 | 546 | +0.22(+0.78%) |
Jun 23, 2022 | 29.16 | 29.19 | 28.55 | 28.59 | 2,890 | -0.63(-2.17%) |
Jun 22, 2022 | 29.28 | 29.29 | 29.22 | 29.22 | 1,157 | -0.32(-1.07%) |
Jun 21, 2022 | 29.67 | 29.67 | 29.54 | 29.54 | 203 | -0.00(-0.01%) |
Jun 17, 2022 | 29.68 | 29.68 | 29.45 | 29.54 | 2,610 | -0.39(-1.32%) |
Jun 16, 2022 | 29.38 | 29.97 | 29.38 | 29.93 | 4,875 | +0.38(+1.28%) |
Jun 15, 2022 | 29.46 | 29.56 | 29.28 | 29.56 | 1,533 | +0.94(+3.28%) |
Jun 14, 2022 | 28.55 | 28.62 | 28.54 | 28.62 | 1,146 | -0.22(-0.76%) |
Jun 13, 2022 | 28.74 | 29.10 | 28.69 | 28.84 | 7,091 | -1.08(-3.61%) |
Jun 10, 2022 | 29.51 | 29.99 | 29.51 | 29.92 | 1,697 | +0.32(+1.08%) |
Jun 09, 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 213 | -0.54(-1.78%) |
Jun 08, 2022 | 30.14 | 30.14 | 30.14 | 30.14 | 421 | -0.28(-0.94%) |
Jun 07, 2022 | 30.42 | 30.42 | 30.42 | 30.42 | 73 | +0.23(+0.78%) |
Jun 06, 2022 | 30.47 | 30.47 | 30.18 | 30.19 | 3,073 | +0.23(+0.78%) |
Jun 03, 2022 | 29.96 | 29.96 | 29.96 | 29.96 | 139 | -0.55(-1.81%) |
Jun 02, 2022 | 30.26 | 30.53 | 30.26 | 30.51 | 8,629 | +0.62(+2.08%) |
Jun 01, 2022 | 30.01 | 30.01 | 29.62 | 29.89 | 1,005 | +0.48(+1.65%) |
May 31, 2022 | 29.86 | 29.87 | 29.41 | 29.41 | 963 | -0.80(-2.64%) |
May 27, 2022 | 30.21 | 30.21 | 30.20 | 30.20 | 309 | +0.12(+0.39%) |
May 26, 2022 | 30.07 | 30.08 | 29.92 | 30.08 | 507 | -0.00(-0.01%) |
May 25, 2022 | 29.82 | 30.09 | 29.82 | 30.09 | 529 | -0.12(-0.41%) |
May 24, 2022 | 30.05 | 30.21 | 30.05 | 30.21 | 872 | +0.47(+1.59%) |
May 23, 2022 | 29.77 | 29.77 | 29.69 | 29.74 | 918 | +0.03(+0.10%) |
May 20, 2022 | 29.66 | 29.71 | 29.62 | 29.71 | 1,207 | -0.29(-0.96%) |
May 19, 2022 | 29.88 | 29.99 | 29.88 | 29.99 | 294 | +0.79(+2.71%) |
May 18, 2022 | 29.47 | 29.47 | 29.20 | 29.20 | 327 | -0.31(-1.05%) |
May 17, 2022 | 29.70 | 29.70 | 29.51 | 29.51 | 585 | -0.06(-0.19%) |
May 16, 2022 | 29.57 | 29.57 | 29.57 | 29.57 | 40 | +0.83(+2.90%) |
May 13, 2022 | 28.23 | 28.74 | 28.23 | 28.74 | 677 | +0.41(+1.45%) |
May 12, 2022 | 28.82 | 28.83 | 28.21 | 28.33 | 4,721 | -1.09(-3.70%) |
May 11, 2022 | 29.86 | 29.99 | 29.41 | 29.41 | 4,305 | +0.45(+1.55%) |
May 10, 2022 | 29.44 | 29.44 | 28.96 | 28.96 | 3,084 | -0.68(-2.30%) |
May 09, 2022 | 29.83 | 30.09 | 29.62 | 29.65 | 1,982 | -0.95(-3.12%) |
May 06, 2022 | 30.53 | 30.87 | 30.53 | 30.60 | 1,206 | -0.18(-0.57%) |
May 05, 2022 | 31.65 | 31.65 | 30.63 | 30.78 | 13,381 | -0.71(-2.25%) |
May 04, 2022 | 30.68 | 31.48 | 30.52 | 31.48 | 19,198 | +0.61(+1.97%) |
May 03, 2022 | 30.84 | 31.02 | 30.84 | 30.88 | 1,048 | -0.10(-0.32%) |