Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.30 | 28.34 | 27.99 | 28.00 | 195,171 | -0.55(-1.91%) |
Jul 28, 2022 | 28.11 | 28.66 | 27.89 | 28.54 | 84,299 | +0.56(+1.99%) |
Jul 27, 2022 | 27.69 | 28.17 | 27.13 | 27.99 | 136,093 | +0.60(+2.20%) |
Jul 26, 2022 | 27.17 | 27.39 | 27.01 | 27.38 | 185,212 | +0.08(+0.28%) |
Jul 25, 2022 | 27.54 | 27.90 | 27.20 | 27.31 | 152,110 | -0.22(-0.79%) |
Jul 22, 2022 | 27.10 | 27.88 | 27.10 | 27.52 | 265,215 | +0.70(+2.60%) |
Jul 21, 2022 | 27.68 | 27.93 | 26.71 | 26.83 | 381,887 | -1.23(-4.37%) |
Jul 20, 2022 | 28.30 | 28.77 | 27.56 | 28.05 | 237,909 | -0.12(-0.43%) |
Jul 19, 2022 | 28.27 | 28.54 | 27.97 | 28.18 | 243,870 | +0.08(+0.27%) |
Jul 18, 2022 | 29.34 | 29.43 | 28.10 | 28.10 | 358,787 | -0.40(-1.39%) |
Jul 15, 2022 | 28.37 | 28.60 | 27.82 | 28.50 | 180,475 | +0.52(+1.85%) |
Jul 14, 2022 | 27.83 | 28.08 | 27.46 | 27.98 | 108,978 | -0.24(-0.84%) |
Jul 13, 2022 | 27.77 | 28.44 | 27.77 | 28.21 | 110,151 | +0.20(+0.71%) |
Jul 12, 2022 | 28.43 | 28.84 | 27.90 | 28.02 | 132,474 | -0.41(-1.43%) |
Jul 11, 2022 | 28.21 | 28.81 | 28.21 | 28.42 | 122,982 | -0.23(-0.79%) |
Jul 08, 2022 | 28.33 | 28.91 | 28.18 | 28.65 | 140,064 | +0.30(+1.06%) |
Jul 07, 2022 | 29.40 | 29.63 | 28.04 | 28.34 | 203,038 | -1.12(-3.81%) |
Jul 06, 2022 | 28.48 | 29.47 | 28.15 | 29.47 | 585,057 | +0.73(+2.56%) |
Jul 05, 2022 | 28.37 | 28.81 | 27.63 | 28.73 | 336,895 | +0.08(+0.26%) |
Jul 01, 2022 | 27.68 | 28.69 | 27.68 | 28.66 | 386,091 | +0.83(+2.98%) |
Jun 30, 2022 | 27.21 | 28.04 | 27.02 | 27.83 | 471,641 | +0.29(+1.06%) |
Jun 29, 2022 | 26.34 | 27.67 | 25.94 | 27.53 | 613,211 | +1.10(+4.17%) |
Jun 28, 2022 | 26.05 | 26.74 | 26.05 | 26.43 | 734,429 | +0.49(+1.89%) |
Jun 27, 2022 | 26.00 | 26.07 | 24.71 | 25.94 | 549,620 | +0.08(+0.29%) |
Jun 24, 2022 | 24.65 | 25.95 | 24.64 | 25.87 | 1,284,643 | +1.37(+5.58%) |
Jun 23, 2022 | 22.95 | 24.56 | 22.95 | 24.50 | 842,420 | +1.47(+6.38%) |
Jun 22, 2022 | 22.32 | 23.08 | 22.32 | 23.03 | 380,154 | +0.57(+2.52%) |
Jun 21, 2022 | 21.80 | 22.67 | 21.69 | 22.46 | 292,556 | +0.96(+4.47%) |
Jun 17, 2022 | 21.86 | 22.00 | 21.32 | 21.50 | 557,225 | -0.16(-0.74%) |
Jun 16, 2022 | 22.15 | 22.16 | 21.61 | 21.66 | 245,366 | -0.68(-3.04%) |
Jun 15, 2022 | 22.59 | 22.79 | 22.32 | 22.34 | 203,343 | -0.08(-0.38%) |
Jun 14, 2022 | 22.46 | 22.54 | 22.14 | 22.43 | 162,160 | +0.11(+0.51%) |
Jun 13, 2022 | 22.86 | 22.93 | 22.24 | 22.31 | 195,412 | -0.60(-2.63%) |
Jun 10, 2022 | 23.09 | 23.10 | 22.71 | 22.92 | 160,633 | -0.32(-1.38%) |
Jun 09, 2022 | 23.51 | 23.83 | 23.19 | 23.24 | 146,114 | -0.30(-1.28%) |
Jun 08, 2022 | 23.84 | 24.04 | 23.44 | 23.54 | 182,347 | -0.30(-1.27%) |
Jun 07, 2022 | 23.42 | 23.87 | 23.33 | 23.84 | 537,691 | +0.26(+1.12%) |
Jun 06, 2022 | 23.82 | 23.97 | 23.38 | 23.58 | 277,737 | +0.09(+0.40%) |
Jun 03, 2022 | 23.74 | 23.93 | 23.32 | 23.48 | 117,904 | -0.33(-1.38%) |
Jun 02, 2022 | 23.96 | 24.12 | 23.53 | 23.81 | 195,167 | -0.14(-0.59%) |
Jun 01, 2022 | 24.35 | 24.37 | 23.52 | 23.95 | 151,568 | -0.11(-0.47%) |
May 31, 2022 | 23.76 | 24.19 | 23.51 | 24.07 | 276,866 | +0.17(+0.71%) |
May 27, 2022 | 24.30 | 24.59 | 23.61 | 23.90 | 158,602 | +0.08(+0.36%) |
May 26, 2022 | 23.50 | 23.96 | 23.37 | 23.81 | 120,109 | +0.57(+2.43%) |
May 25, 2022 | 22.46 | 23.32 | 22.46 | 23.25 | 228,188 | +0.89(+3.96%) |
May 24, 2022 | 22.43 | 22.55 | 21.51 | 22.36 | 254,118 | -0.01(-0.04%) |
May 23, 2022 | 22.40 | 22.85 | 22.24 | 22.37 | 264,546 | +0.19(+0.85%) |
May 20, 2022 | 22.99 | 23.22 | 21.74 | 22.18 | 211,488 | -0.69(-3.01%) |
May 19, 2022 | 22.92 | 23.09 | 22.52 | 22.87 | 174,292 | -0.30(-1.30%) |
May 18, 2022 | 23.91 | 23.91 | 22.91 | 23.17 | 284,143 | -0.70(-2.92%) |
May 17, 2022 | 23.32 | 24.05 | 23.23 | 23.87 | 147,592 | +0.41(+1.77%) |
May 16, 2022 | 23.13 | 23.52 | 23.06 | 23.45 | 144,374 | +0.22(+0.93%) |
May 13, 2022 | 23.08 | 23.45 | 23.00 | 23.24 | 111,243 | +0.20(+0.85%) |
May 12, 2022 | 23.03 | 23.34 | 22.84 | 23.04 | 153,084 | +0.06(+0.24%) |
May 11, 2022 | 22.99 | 23.29 | 22.52 | 22.99 | 140,025 | +0.12(+0.53%) |
May 10, 2022 | 23.07 | 23.25 | 22.55 | 22.86 | 118,839 | -0.14(-0.61%) |
May 09, 2022 | 22.43 | 23.30 | 22.43 | 23.00 | 261,700 | +0.42(+1.87%) |
May 06, 2022 | 22.60 | 22.84 | 22.32 | 22.58 | 170,389 | +0.04(+0.17%) |
May 05, 2022 | 23.00 | 23.19 | 21.94 | 22.55 | 301,276 | -0.64(-2.75%) |
May 04, 2022 | 24.42 | 24.42 | 22.61 | 23.18 | 229,743 | -0.67(-2.83%) |
May 03, 2022 | 24.05 | 24.19 | 23.66 | 23.86 | 125,811 | -0.06(-0.24%) |