Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.35 | 0 | +0.25(+0.92%) | |||
Jul 28, 2022 | 26.87 | 27.10 | 26.87 | 27.10 | 3,374 | +0.44(+1.65%) |
Jul 27, 2022 | 26.70 | 26.70 | 26.66 | 26.66 | 900 | +0.17(+0.64%) |
Jul 26, 2022 | 26.71 | 26.71 | 26.49 | 26.49 | 4,028 | -0.28(-1.05%) |
Jul 25, 2022 | 26.81 | 26.81 | 26.75 | 26.77 | 3,196 | +0.07(+0.26%) |
Jul 22, 2022 | 26.81 | 26.81 | 26.70 | 26.70 | 801 | +0.05(+0.19%) |
Jul 21, 2022 | 26.37 | 26.72 | 26.37 | 26.65 | 10,190 | +0.28(+1.06%) |
Jul 20, 2022 | 26.51 | 26.56 | 26.37 | 26.37 | 3,920 | -0.29(-1.09%) |
Jul 19, 2022 | 26.65 | 26.75 | 26.65 | 26.66 | 2,108 | +0.49(+1.87%) |
Jul 18, 2022 | 26.30 | 26.33 | 26.17 | 26.17 | 578 | +0.21(+0.81%) |
Jul 15, 2022 | 25.92 | 25.99 | 25.77 | 25.96 | 1,094 | +0.25(+0.97%) |
Jul 14, 2022 | 25.68 | 25.71 | 25.47 | 25.71 | 6,110 | -0.12(-0.46%) |
Jul 13, 2022 | 25.58 | 25.83 | 25.57 | 25.83 | 43,334 | -0.09(-0.35%) |
Jul 12, 2022 | 25.97 | 26.12 | 25.92 | 25.92 | 5,631 | -0.14(-0.54%) |
Jul 11, 2022 | 26.04 | 26.06 | 25.99 | 26.06 | 4,689 | -0.19(-0.72%) |
Jul 08, 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 364 | +0.03(+0.11%) |
Jul 07, 2022 | 26.17 | 26.24 | 26.13 | 26.22 | 4,383 | +0.27(+1.04%) |
Jul 06, 2022 | 25.91 | 26.02 | 25.80 | 25.95 | 3,060 | -0.08(-0.31%) |
Jul 05, 2022 | 25.81 | 26.03 | 25.61 | 26.03 | 4,278 | -0.14(-0.53%) |
Jul 04, 2022 | 26.30 | 26.30 | 26.17 | 26.17 | 532 | -0.22(-0.83%) |
Jun 30, 2022 | 26.39 | 0 | -0.69(-2.55%) | |||
Jun 29, 2022 | 27.18 | 27.18 | 27.08 | 27.08 | 938 | -0.20(-0.73%) |
Jun 28, 2022 | 27.61 | 27.61 | 27.23 | 27.28 | 1,193 | -0.18(-0.66%) |
Jun 27, 2022 | 27.60 | 27.67 | 27.46 | 27.46 | 854 | -0.05(-0.18%) |
Jun 24, 2022 | 27.18 | 27.51 | 27.18 | 27.51 | 606 | +0.69(+2.57%) |
Jun 23, 2022 | 26.81 | 26.82 | 26.59 | 26.82 | 3,887 | -0.25(-0.92%) |
Jun 22, 2022 | 26.84 | 27.07 | 26.84 | 27.07 | 1,182 | -0.03(-0.11%) |
Jun 21, 2022 | 27.24 | 27.24 | 27.10 | 27.10 | 511 | +0.00(+0.00%) |
Jun 20, 2022 | 27.10 | 27.10 | 27.10 | 27.10 | 378 | +0.10(+0.37%) |
Jun 17, 2022 | 27.00 | 27.01 | 26.81 | 27.00 | 2,613 | +0.41(+1.54%) |
Jun 16, 2022 | 26.77 | 26.77 | 26.55 | 26.59 | 10,672 | -0.66(-2.42%) |
Jun 15, 2022 | 27.12 | 27.25 | 27.07 | 27.25 | 1,059 | +0.55(+2.06%) |
Jun 14, 2022 | 27.00 | 27.00 | 26.69 | 26.70 | 2,629 | -0.30(-1.11%) |
Jun 13, 2022 | 27.01 | 27.16 | 26.98 | 27.00 | 8,265 | -0.86(-3.09%) |
Jun 10, 2022 | 28.00 | 28.00 | 27.70 | 27.86 | 4,133 | -0.48(-1.69%) |
Jun 09, 2022 | 28.60 | 28.60 | 28.34 | 28.34 | 3,680 | -0.44(-1.53%) |
Jun 08, 2022 | 28.95 | 28.98 | 28.78 | 28.78 | 60,615 | -0.27(-0.93%) |
Jun 07, 2022 | 28.96 | 29.05 | 28.96 | 29.05 | 974 | -0.05(-0.17%) |
Jun 06, 2022 | 29.25 | 29.26 | 29.08 | 29.10 | 1,884 | +0.15(+0.52%) |
Jun 03, 2022 | 29.02 | 29.02 | 28.94 | 28.95 | 629 | -0.35(-1.19%) |
Jun 02, 2022 | 29.06 | 29.30 | 28.99 | 29.30 | 3,248 | +0.37(+1.28%) |
Jun 01, 2022 | 29.25 | 29.25 | 28.78 | 28.93 | 2,667 | -0.45(-1.53%) |
May 31, 2022 | 29.39 | 29.39 | 29.28 | 29.38 | 2,240 | -0.41(-1.38%) |
May 30, 2022 | 29.57 | 29.79 | 29.57 | 29.79 | 1,799 | +0.30(+1.02%) |
May 27, 2022 | 29.44 | 29.55 | 29.44 | 29.49 | 3,010 | +0.16(+0.55%) |
May 26, 2022 | 29.08 | 29.33 | 29.08 | 29.33 | 2,320 | +0.33(+1.14%) |
May 25, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 1,618 | +0.03(+0.10%) |
May 24, 2022 | 28.89 | 28.97 | 28.89 | 28.97 | 902 | +0.49(+1.72%) |
May 20, 2022 | 28.48 | 0 | +0.19(+0.67%) | |||
May 19, 2022 | 28.05 | 28.33 | 27.94 | 28.29 | 12,712 | +0.13(+0.46%) |
May 18, 2022 | 28.66 | 28.66 | 28.16 | 28.16 | 4,133 | -0.72(-2.49%) |
May 17, 2022 | 28.75 | 28.88 | 28.75 | 28.88 | 1,164 | +0.53(+1.87%) |
May 16, 2022 | 28.19 | 28.38 | 28.14 | 28.35 | 6,173 | +0.11(+0.39%) |
May 13, 2022 | 28.25 | 28.35 | 28.22 | 28.24 | 2,030 | +0.47(+1.69%) |
May 12, 2022 | 27.61 | 27.94 | 27.60 | 27.77 | 2,538 | -0.26(-0.93%) |
May 11, 2022 | 28.08 | 28.21 | 28.03 | 28.03 | 4,481 | +0.07(+0.25%) |
May 10, 2022 | 28.17 | 28.17 | 27.90 | 27.96 | 2,805 | +0.26(+0.94%) |
May 09, 2022 | 27.78 | 27.89 | 27.70 | 27.70 | 15,139 | -0.68(-2.40%) |
May 06, 2022 | 28.52 | 28.52 | 28.22 | 28.38 | 6,177 | -0.25(-0.87%) |
May 05, 2022 | 29.01 | 29.01 | 28.50 | 28.63 | 8,549 | -0.75(-2.55%) |
May 04, 2022 | 29.07 | 29.38 | 28.95 | 29.38 | 5,370 | +0.20(+0.69%) |
May 03, 2022 | 29.18 | 29.19 | 29.16 | 29.18 | 3,869 | +0.28(+0.97%) |