Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.87 | 27.01 | 26.64 | 26.90 | 403,008 | -0.18(-0.66%) |
Jul 28, 2022 | 27.11 | 27.11 | 26.71 | 27.08 | 56,208 | +0.08(+0.30%) |
Jul 27, 2022 | 26.66 | 27.09 | 26.64 | 27.00 | 42,194 | +0.54(+2.04%) |
Jul 26, 2022 | 26.60 | 26.66 | 26.39 | 26.46 | 84,356 | -0.20(-0.75%) |
Jul 25, 2022 | 26.74 | 26.74 | 26.52 | 26.66 | 68,712 | +0.04(+0.15%) |
Jul 22, 2022 | 26.94 | 26.94 | 26.49 | 26.62 | 181,108 | -0.29(-1.06%) |
Jul 21, 2022 | 26.77 | 26.91 | 26.64 | 26.91 | 106,153 | +0.29(+1.07%) |
Jul 20, 2022 | 26.74 | 26.74 | 26.50 | 26.62 | 62,282 | -0.10(-0.37%) |
Jul 19, 2022 | 26.72 | 26.76 | 26.55 | 26.72 | 71,645 | +0.41(+1.56%) |
Jul 18, 2022 | 26.56 | 26.62 | 26.25 | 26.31 | 129,165 | +0.18(+0.69%) |
Jul 15, 2022 | 25.87 | 26.15 | 25.87 | 26.13 | 86,538 | +0.13(+0.50%) |
Jul 14, 2022 | 25.83 | 26.08 | 25.74 | 26.00 | 118,213 | -0.26(-0.99%) |
Jul 13, 2022 | 26.00 | 26.37 | 25.95 | 26.26 | 23,917 | -0.03(-0.11%) |
Jul 12, 2022 | 26.32 | 26.46 | 26.22 | 26.29 | 88,555 | -0.13(-0.49%) |
Jul 11, 2022 | 26.62 | 26.62 | 26.34 | 26.42 | 113,351 | -0.76(-2.81%) |
Jul 08, 2022 | 27.04 | 27.36 | 27.04 | 27.18 | 39,233 | -0.01(-0.02%) |
Jul 07, 2022 | 27.24 | 27.33 | 27.19 | 27.19 | 100,018 | +0.52(+1.95%) |
Jul 06, 2022 | 26.49 | 26.81 | 26.45 | 26.67 | 85,258 | -0.20(-0.74%) |
Jul 05, 2022 | 26.43 | 26.87 | 26.38 | 26.87 | 143,146 | -0.30(-1.10%) |
Jul 01, 2022 | 27.07 | 27.17 | 26.84 | 27.17 | 47,670 | -0.12(-0.44%) |
Jun 30, 2022 | 27.07 | 27.33 | 26.86 | 27.29 | 113,772 | -0.02(-0.07%) |
Jun 29, 2022 | 27.66 | 27.66 | 27.26 | 27.31 | 79,279 | -0.25(-0.91%) |
Jun 28, 2022 | 27.95 | 28.10 | 27.56 | 27.56 | 92,772 | -0.21(-0.76%) |
Jun 27, 2022 | 27.99 | 27.99 | 27.70 | 27.77 | 195,346 | +0.01(+0.04%) |
Jun 24, 2022 | 27.73 | 27.85 | 27.58 | 27.76 | 31,368 | +0.62(+2.28%) |
Jun 23, 2022 | 27.07 | 27.29 | 26.94 | 27.14 | 137,892 | +0.16(+0.59%) |
Jun 22, 2022 | 27.03 | 27.20 | 26.91 | 26.98 | 52,394 | -0.40(-1.46%) |
Jun 21, 2022 | 27.32 | 27.63 | 27.32 | 27.38 | 74,485 | +0.32(+1.20%) |
Jun 17, 2022 | 27.31 | 27.31 | 26.84 | 27.05 | 118,115 | +0.12(+0.46%) |
Jun 16, 2022 | 26.99 | 27.07 | 26.61 | 26.93 | 126,322 | -0.86(-3.09%) |
Jun 15, 2022 | 27.68 | 27.92 | 27.41 | 27.79 | 143,835 | +0.21(+0.76%) |
Jun 14, 2022 | 27.32 | 27.58 | 27.22 | 27.58 | 219,793 | +0.42(+1.55%) |
Jun 13, 2022 | 27.43 | 27.43 | 26.82 | 27.16 | 156,300 | -0.87(-3.10%) |
Jun 10, 2022 | 28.35 | 28.35 | 27.88 | 28.03 | 209,212 | -0.25(-0.88%) |
Jun 09, 2022 | 28.61 | 28.70 | 28.25 | 28.28 | 100,524 | -0.67(-2.31%) |
Jun 08, 2022 | 28.87 | 29.01 | 28.67 | 28.95 | 35,649 | +0.20(+0.70%) |
Jun 07, 2022 | 28.40 | 28.76 | 28.38 | 28.75 | 37,374 | +0.06(+0.21%) |
Jun 06, 2022 | 28.85 | 29.03 | 28.52 | 28.69 | 63,938 | +0.22(+0.77%) |
Jun 03, 2022 | 28.72 | 28.72 | 28.26 | 28.47 | 31,515 | -0.30(-1.04%) |
Jun 02, 2022 | 28.53 | 28.87 | 28.47 | 28.77 | 35,924 | +0.30(+1.05%) |
Jun 01, 2022 | 28.75 | 28.75 | 28.28 | 28.47 | 64,311 | -0.24(-0.84%) |
May 31, 2022 | 28.95 | 28.95 | 28.58 | 28.71 | 47,166 | +0.54(+1.92%) |
May 27, 2022 | 28.16 | 28.23 | 27.91 | 28.17 | 107,096 | +0.51(+1.84%) |
May 26, 2022 | 27.53 | 27.96 | 27.46 | 27.66 | 214,445 | +0.33(+1.21%) |
May 25, 2022 | 27.44 | 27.57 | 26.75 | 27.33 | 104,585 | -0.04(-0.15%) |
May 24, 2022 | 27.39 | 27.49 | 27.16 | 27.37 | 243,048 | -0.53(-1.90%) |
May 23, 2022 | 27.84 | 28.04 | 27.73 | 27.90 | 187,916 | +0.07(+0.25%) |
May 20, 2022 | 28.00 | 28.00 | 27.44 | 27.83 | 66,512 | +0.25(+0.91%) |
May 19, 2022 | 27.45 | 27.65 | 27.30 | 27.58 | 121,825 | +0.33(+1.21%) |
May 18, 2022 | 27.78 | 27.82 | 27.19 | 27.25 | 115,720 | -0.68(-2.43%) |
May 17, 2022 | 28.11 | 28.11 | 27.79 | 27.93 | 42,221 | +0.65(+2.38%) |
May 16, 2022 | 27.37 | 27.41 | 27.14 | 27.28 | 74,063 | +0.00(+0.00%) |
May 13, 2022 | 26.96 | 27.30 | 26.96 | 27.28 | 41,179 | +0.75(+2.81%) |
May 12, 2022 | 26.27 | 26.77 | 26.27 | 26.53 | 50,014 | -0.12(-0.43%) |
May 11, 2022 | 27.17 | 27.18 | 26.64 | 26.65 | 52,455 | -0.20(-0.74%) |
May 10, 2022 | 26.96 | 26.98 | 26.60 | 26.85 | 103,032 | +0.16(+0.60%) |
May 09, 2022 | 27.00 | 27.10 | 26.62 | 26.69 | 156,209 | -0.76(-2.77%) |
May 06, 2022 | 27.36 | 27.68 | 27.16 | 27.45 | 115,797 | -0.27(-0.97%) |
May 05, 2022 | 28.32 | 28.32 | 27.49 | 27.72 | 90,338 | -1.03(-3.58%) |
May 04, 2022 | 28.12 | 28.83 | 27.99 | 28.75 | 156,348 | +0.32(+1.13%) |
May 03, 2022 | 28.26 | 28.45 | 28.23 | 28.43 | 43,902 | +0.20(+0.71%) |