Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.83 | 27.30 | 26.76 | 27.30 | 55,895 | +0.51(+1.90%) |
Jul 28, 2022 | 26.53 | 26.81 | 26.32 | 26.79 | 111,711 | +0.53(+2.02%) |
Jul 27, 2022 | 25.89 | 26.28 | 25.75 | 26.26 | 96,859 | +0.63(+2.46%) |
Jul 26, 2022 | 25.68 | 25.87 | 25.53 | 25.63 | 206,039 | -1.07(-4.01%) |
Jul 25, 2022 | 26.70 | 26.82 | 26.44 | 26.70 | 130,302 | +0.53(+2.03%) |
Jul 22, 2022 | 26.34 | 26.46 | 26.05 | 26.17 | 86,439 | -0.16(-0.61%) |
Jul 21, 2022 | 26.00 | 26.33 | 25.86 | 26.33 | 89,186 | +0.00(+0.00%) |
Jul 20, 2022 | 26.81 | 26.81 | 26.15 | 26.33 | 183,819 | -0.49(-1.83%) |
Jul 19, 2022 | 26.29 | 27.07 | 26.29 | 26.82 | 199,651 | +1.19(+4.64%) |
Jul 18, 2022 | 25.69 | 25.83 | 25.50 | 25.63 | 277,948 | +0.41(+1.63%) |
Jul 15, 2022 | 24.87 | 25.35 | 24.71 | 25.22 | 82,423 | +0.88(+3.62%) |
Jul 14, 2022 | 24.08 | 24.41 | 23.78 | 24.34 | 110,876 | -0.24(-0.98%) |
Jul 13, 2022 | 24.44 | 24.64 | 24.16 | 24.58 | 87,121 | -0.26(-1.05%) |
Jul 12, 2022 | 24.52 | 25.06 | 24.52 | 24.84 | 117,967 | +0.04(+0.16%) |
Jul 11, 2022 | 25.23 | 25.23 | 24.74 | 24.80 | 126,061 | -1.03(-3.98%) |
Jul 08, 2022 | 25.72 | 25.83 | 25.38 | 25.83 | 92,733 | +0.43(+1.69%) |
Jul 07, 2022 | 25.41 | 25.61 | 25.31 | 25.40 | 134,311 | +0.97(+3.97%) |
Jul 06, 2022 | 24.45 | 24.53 | 24.25 | 24.43 | 292,706 | -0.46(-1.85%) |
Jul 05, 2022 | 24.65 | 24.90 | 24.43 | 24.89 | 138,791 | -0.99(-3.83%) |
Jul 01, 2022 | 25.41 | 25.90 | 25.27 | 25.88 | 68,120 | +0.09(+0.35%) |
Jun 30, 2022 | 25.14 | 25.86 | 24.95 | 25.79 | 90,803 | -0.20(-0.77%) |
Jun 29, 2022 | 26.24 | 26.24 | 25.93 | 25.99 | 153,241 | -0.60(-2.26%) |
Jun 28, 2022 | 27.27 | 27.29 | 26.59 | 26.59 | 141,953 | -0.11(-0.42%) |
Jun 27, 2022 | 26.75 | 26.97 | 26.59 | 26.70 | 143,756 | +0.00(+0.00%) |
Jun 24, 2022 | 25.94 | 26.70 | 25.90 | 26.70 | 127,075 | +0.16(+0.60%) |
Jun 23, 2022 | 27.18 | 27.22 | 26.18 | 26.54 | 114,624 | -1.13(-4.08%) |
Jun 22, 2022 | 27.41 | 27.90 | 27.39 | 27.67 | 78,503 | -0.22(-0.79%) |
Jun 21, 2022 | 28.15 | 28.15 | 27.84 | 27.89 | 65,535 | +0.73(+2.69%) |
Jun 17, 2022 | 27.07 | 27.35 | 26.86 | 27.16 | 75,025 | +0.16(+0.59%) |
Jun 16, 2022 | 27.07 | 27.32 | 26.78 | 27.00 | 87,997 | -0.92(-3.30%) |
Jun 15, 2022 | 27.71 | 28.01 | 27.43 | 27.92 | 81,810 | +1.00(+3.71%) |
Jun 14, 2022 | 27.29 | 27.38 | 26.77 | 26.92 | 85,105 | -0.14(-0.52%) |
Jun 13, 2022 | 27.42 | 27.52 | 26.96 | 27.06 | 78,538 | -1.29(-4.53%) |
Jun 10, 2022 | 28.58 | 28.59 | 28.13 | 28.34 | 55,653 | -0.75(-2.56%) |
Jun 09, 2022 | 29.37 | 29.50 | 29.09 | 29.09 | 64,730 | -0.55(-1.86%) |
Jun 08, 2022 | 29.81 | 30.02 | 29.62 | 29.64 | 31,211 | +0.02(+0.07%) |
Jun 07, 2022 | 29.32 | 29.69 | 29.25 | 29.62 | 34,240 | -0.14(-0.47%) |
Jun 06, 2022 | 29.76 | 30.02 | 29.69 | 29.76 | 39,199 | +0.14(+0.47%) |
Jun 03, 2022 | 29.88 | 29.92 | 29.62 | 29.62 | 107,724 | -0.67(-2.21%) |
Jun 02, 2022 | 29.93 | 30.34 | 29.89 | 30.29 | 34,793 | +0.96(+3.27%) |
Jun 01, 2022 | 29.61 | 29.63 | 29.12 | 29.33 | 52,344 | +0.30(+1.03%) |
May 31, 2022 | 28.80 | 29.08 | 28.68 | 29.03 | 58,807 | +0.03(+0.10%) |
May 27, 2022 | 28.83 | 29.06 | 28.83 | 29.00 | 58,316 | +0.15(+0.51%) |
May 26, 2022 | 28.42 | 28.85 | 28.42 | 28.85 | 47,055 | +0.52(+1.84%) |
May 25, 2022 | 27.78 | 28.34 | 27.78 | 28.33 | 86,329 | +0.10(+0.35%) |
May 24, 2022 | 28.22 | 28.23 | 27.65 | 28.23 | 93,075 | +0.31(+1.11%) |
May 23, 2022 | 27.74 | 27.97 | 27.70 | 27.92 | 126,241 | +0.49(+1.79%) |
May 20, 2022 | 27.79 | 27.79 | 27.03 | 27.43 | 54,872 | -0.16(-0.58%) |
May 19, 2022 | 27.14 | 27.81 | 27.14 | 27.59 | 58,673 | +0.66(+2.45%) |
May 18, 2022 | 27.63 | 27.63 | 26.93 | 26.93 | 41,992 | -0.93(-3.34%) |
May 17, 2022 | 27.76 | 27.86 | 27.49 | 27.86 | 64,609 | +0.68(+2.50%) |
May 16, 2022 | 26.86 | 27.32 | 26.68 | 27.18 | 81,618 | +0.26(+0.97%) |
May 13, 2022 | 26.83 | 27.18 | 26.79 | 26.92 | 75,662 | +0.67(+2.55%) |
May 12, 2022 | 26.10 | 26.47 | 25.95 | 26.25 | 96,409 | -2.65(-9.17%) |
May 11, 2022 | 28.80 | 29.27 | 28.52 | 28.90 | 130,141 | +0.92(+3.28%) |
May 10, 2022 | 28.15 | 28.28 | 27.63 | 27.98 | 119,456 | +0.48(+1.75%) |
May 09, 2022 | 27.58 | 27.94 | 27.48 | 27.50 | 76,356 | -0.39(-1.42%) |
May 06, 2022 | 27.98 | 28.05 | 27.72 | 27.89 | 142,489 | +0.41(+1.47%) |
May 05, 2022 | 28.14 | 28.14 | 27.15 | 27.49 | 136,151 | -1.29(-4.48%) |
May 04, 2022 | 28.24 | 28.82 | 27.95 | 28.78 | 78,282 | +0.74(+2.64%) |
May 03, 2022 | 27.99 | 28.16 | 27.57 | 28.04 | 87,018 | +0.79(+2.90%) |