Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.06 | 29.15 | 28.99 | 29.06 | 159,031 | -0.10(-0.34%) |
Jul 28, 2022 | 29.02 | 29.26 | 29.01 | 29.16 | 225,534 | +0.12(+0.41%) |
Jul 27, 2022 | 29.02 | 29.09 | 28.98 | 29.04 | 191,421 | -0.01(-0.03%) |
Jul 26, 2022 | 28.98 | 29.09 | 28.98 | 29.05 | 165,595 | +0.10(+0.35%) |
Jul 25, 2022 | 28.96 | 29.03 | 28.92 | 28.95 | 175,564 | -0.09(-0.31%) |
Jul 22, 2022 | 29.05 | 29.08 | 28.99 | 29.04 | 178,206 | -0.01(-0.03%) |
Jul 21, 2022 | 28.99 | 29.07 | 28.90 | 29.05 | 175,348 | +0.03(+0.10%) |
Jul 20, 2022 | 29.04 | 29.07 | 28.97 | 29.02 | 231,125 | +0.08(+0.28%) |
Jul 19, 2022 | 29.04 | 29.19 | 28.92 | 28.94 | 245,863 | -0.05(-0.17%) |
Jul 18, 2022 | 28.87 | 29.26 | 28.83 | 28.99 | 364,333 | +0.13(+0.45%) |
Jul 15, 2022 | 28.85 | 28.88 | 28.78 | 28.86 | 311,969 | +0.08(+0.28%) |
Jul 14, 2022 | 28.81 | 28.85 | 28.75 | 28.78 | 229,958 | -0.03(-0.10%) |
Jul 13, 2022 | 28.82 | 28.90 | 28.76 | 28.81 | 548,487 | -0.08(-0.28%) |
Jul 12, 2022 | 28.81 | 28.93 | 28.77 | 28.89 | 475,371 | +0.08(+0.28%) |
Jul 11, 2022 | 28.81 | 28.93 | 28.70 | 28.81 | 837,457 | +0.00(+0.00%) |
Jul 08, 2022 | 28.83 | 28.90 | 28.77 | 28.81 | 2,149,287 | +0.01(+0.03%) |
Jul 07, 2022 | 28.85 | 28.89 | 28.79 | 28.80 | 119,729 | -0.06(-0.21%) |
Jul 06, 2022 | 28.85 | 28.87 | 28.73 | 28.86 | 302,401 | -0.02(-0.07%) |
Jul 05, 2022 | 28.76 | 28.88 | 28.63 | 28.88 | 185,606 | +0.08(+0.28%) |
Jul 01, 2022 | 28.70 | 28.90 | 28.70 | 28.80 | 236,378 | +0.01(+0.03%) |
Jun 30, 2022 | 28.76 | 28.98 | 28.68 | 28.79 | 307,120 | -0.06(-0.21%) |
Jun 29, 2022 | 28.60 | 28.87 | 28.50 | 28.85 | 230,620 | +0.11(+0.38%) |
Jun 28, 2022 | 28.70 | 28.96 | 28.70 | 28.74 | 181,558 | +0.03(+0.10%) |
Jun 27, 2022 | 28.60 | 28.72 | 28.44 | 28.71 | 473,264 | +0.10(+0.35%) |
Jun 24, 2022 | 28.40 | 28.71 | 28.28 | 28.61 | 1,392,047 | +0.16(+0.56%) |
Jun 23, 2022 | 26.49 | 28.50 | 26.49 | 28.45 | 995,846 | +1.98(+7.48%) |
Jun 22, 2022 | 26.64 | 26.69 | 25.93 | 26.47 | 244,712 | -0.33(-1.23%) |
Jun 21, 2022 | 26.68 | 27.04 | 26.61 | 26.80 | 218,699 | +0.29(+1.09%) |
Jun 17, 2022 | 25.49 | 26.53 | 25.38 | 26.51 | 381,274 | +1.17(+4.62%) |
Jun 16, 2022 | 25.24 | 25.68 | 25.05 | 25.34 | 157,030 | -0.14(-0.55%) |
Jun 15, 2022 | 24.90 | 25.59 | 24.90 | 25.48 | 262,057 | +0.49(+1.96%) |
Jun 14, 2022 | 25.13 | 25.22 | 24.56 | 24.99 | 157,591 | -0.03(-0.12%) |
Jun 13, 2022 | 25.41 | 25.41 | 24.82 | 25.02 | 180,973 | -0.49(-1.92%) |
Jun 10, 2022 | 25.90 | 26.11 | 25.34 | 25.51 | 115,870 | -0.45(-1.73%) |
Jun 09, 2022 | 26.00 | 26.19 | 25.86 | 25.96 | 101,318 | -0.17(-0.65%) |
Jun 08, 2022 | 26.11 | 26.18 | 25.81 | 26.13 | 111,252 | +0.08(+0.31%) |
Jun 07, 2022 | 25.84 | 26.14 | 25.72 | 26.05 | 158,765 | +0.30(+1.17%) |
Jun 06, 2022 | 26.86 | 26.86 | 25.75 | 25.75 | 248,299 | -0.95(-3.56%) |
Jun 03, 2022 | 26.77 | 26.86 | 26.64 | 26.70 | 96,389 | -0.11(-0.41%) |
Jun 02, 2022 | 26.69 | 27.02 | 26.47 | 26.81 | 121,489 | +0.25(+0.94%) |
Jun 01, 2022 | 26.55 | 26.89 | 26.35 | 26.56 | 171,318 | +0.09(+0.34%) |
May 31, 2022 | 26.56 | 26.85 | 26.41 | 26.47 | 74,789 | -0.24(-0.90%) |
May 27, 2022 | 26.75 | 26.90 | 26.70 | 26.71 | 110,132 | +0.04(+0.15%) |
May 26, 2022 | 26.67 | 26.84 | 26.63 | 26.67 | 130,210 | +0.02(+0.08%) |
May 25, 2022 | 26.45 | 26.83 | 26.45 | 26.65 | 100,811 | +0.07(+0.26%) |
May 24, 2022 | 26.59 | 26.66 | 26.17 | 26.58 | 100,226 | +0.01(+0.04%) |
May 23, 2022 | 26.35 | 26.73 | 26.22 | 26.57 | 216,891 | +0.25(+0.95%) |
May 20, 2022 | 26.81 | 26.81 | 25.94 | 26.32 | 372,908 | -0.53(-1.97%) |
May 19, 2022 | 26.53 | 27.06 | 26.43 | 26.85 | 224,808 | +0.27(+1.02%) |
May 18, 2022 | 27.26 | 27.38 | 26.42 | 26.58 | 153,670 | -0.69(-2.53%) |
May 17, 2022 | 26.41 | 27.39 | 26.41 | 27.27 | 182,059 | +0.88(+3.33%) |
May 16, 2022 | 25.45 | 26.57 | 25.44 | 26.39 | 428,625 | +1.16(+4.60%) |
May 13, 2022 | 26.25 | 26.29 | 25.19 | 25.23 | 459,767 | -0.95(-3.63%) |
May 12, 2022 | 26.85 | 26.95 | 26.07 | 26.18 | 508,759 | -0.65(-2.42%) |
May 11, 2022 | 27.41 | 27.70 | 26.80 | 26.83 | 397,196 | -0.54(-1.97%) |
May 10, 2022 | 27.42 | 27.67 | 27.23 | 27.37 | 487,219 | +0.03(+0.11%) |
May 09, 2022 | 28.15 | 28.22 | 27.25 | 27.34 | 400,338 | -0.83(-2.95%) |
May 06, 2022 | 28.32 | 28.32 | 28.08 | 28.17 | 799,182 | -0.12(-0.42%) |
May 05, 2022 | 28.32 | 28.42 | 28.20 | 28.29 | 179,367 | +0.03(+0.11%) |
May 04, 2022 | 28.43 | 28.50 | 28.24 | 28.26 | 411,502 | -0.19(-0.67%) |
May 03, 2022 | 28.41 | 28.47 | 28.22 | 28.45 | 374,658 | +0.10(+0.35%) |