Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.79 | 27.00 | 26.69 | 26.98 | 34,108 | -0.44(-1.60%) |
Jul 28, 2022 | 27.00 | 27.71 | 27.00 | 27.42 | 27,040 | -0.83(-2.94%) |
Jul 27, 2022 | 27.98 | 28.27 | 27.93 | 28.25 | 26,663 | -0.12(-0.42%) |
Jul 26, 2022 | 28.00 | 28.45 | 27.22 | 28.37 | 81,793 | +0.76(+2.74%) |
Jul 25, 2022 | 27.65 | 27.79 | 27.30 | 27.61 | 39,824 | +0.50(+1.85%) |
Jul 22, 2022 | 27.44 | 27.44 | 26.80 | 27.11 | 392,279 | -0.16(-0.59%) |
Jul 21, 2022 | 27.07 | 28.00 | 26.86 | 27.27 | 112,720 | -0.16(-0.58%) |
Jul 20, 2022 | 27.48 | 27.90 | 27.32 | 27.43 | 50,475 | -0.07(-0.25%) |
Jul 19, 2022 | 27.26 | 27.50 | 27.26 | 27.50 | 38,352 | +0.39(+1.44%) |
Jul 18, 2022 | 27.36 | 27.44 | 27.01 | 27.11 | 206,260 | +0.57(+2.15%) |
Jul 15, 2022 | 26.24 | 26.54 | 25.98 | 26.54 | 119,197 | -0.05(-0.19%) |
Jul 14, 2022 | 26.46 | 26.92 | 26.35 | 26.59 | 37,916 | -1.21(-4.35%) |
Jul 13, 2022 | 27.61 | 27.96 | 27.48 | 27.80 | 28,578 | -2.11(-7.05%) |
Jul 12, 2022 | 30.18 | 30.18 | 29.91 | 29.91 | 34,989 | -0.31(-1.03%) |
Jul 11, 2022 | 29.92 | 30.65 | 29.92 | 30.22 | 29,221 | -0.71(-2.30%) |
Jul 08, 2022 | 31.05 | 31.05 | 30.76 | 30.93 | 112,303 | -0.77(-2.43%) |
Jul 07, 2022 | 31.24 | 32.27 | 31.24 | 31.70 | 54,006 | +0.93(+3.02%) |
Jul 06, 2022 | 30.91 | 31.23 | 30.77 | 30.77 | 19,539 | -1.67(-5.15%) |
Jul 05, 2022 | 32.02 | 32.73 | 32.00 | 32.44 | 21,859 | -0.76(-2.29%) |
Jul 01, 2022 | 32.81 | 33.58 | 32.81 | 33.20 | 52,717 | -0.55(-1.63%) |
Jun 30, 2022 | 33.32 | 33.76 | 32.80 | 33.75 | 200,590 | +0.74(+2.24%) |
Jun 29, 2022 | 32.77 | 33.16 | 32.53 | 33.01 | 450,570 | +0.53(+1.63%) |
Jun 28, 2022 | 32.69 | 32.77 | 32.27 | 32.48 | 98,666 | -0.03(-0.09%) |
Jun 27, 2022 | 32.60 | 32.72 | 32.41 | 32.51 | 49,221 | +0.70(+2.20%) |
Jun 24, 2022 | 31.62 | 31.81 | 31.53 | 31.81 | 23,227 | +0.21(+0.66%) |
Jun 23, 2022 | 31.70 | 31.70 | 31.32 | 31.60 | 16,584 | +0.43(+1.38%) |
Jun 22, 2022 | 31.57 | 31.57 | 31.06 | 31.17 | 38,545 | -0.59(-1.86%) |
Jun 21, 2022 | 31.42 | 31.77 | 31.38 | 31.76 | 138,499 | +1.24(+4.06%) |
Jun 17, 2022 | 30.78 | 30.89 | 30.43 | 30.52 | 34,663 | -0.07(-0.23%) |
Jun 16, 2022 | 30.45 | 30.64 | 30.20 | 30.59 | 23,525 | -0.55(-1.77%) |
Jun 15, 2022 | 31.02 | 31.29 | 30.84 | 31.14 | 19,489 | +1.37(+4.60%) |
Jun 14, 2022 | 29.80 | 29.91 | 29.52 | 29.77 | 37,317 | +0.37(+1.26%) |
Jun 13, 2022 | 29.65 | 29.77 | 29.36 | 29.40 | 30,780 | -1.07(-3.51%) |
Jun 10, 2022 | 31.01 | 31.01 | 30.47 | 30.47 | 21,194 | -0.64(-2.06%) |
Jun 09, 2022 | 31.45 | 31.57 | 31.11 | 31.11 | 51,635 | -0.45(-1.43%) |
Jun 08, 2022 | 31.44 | 31.62 | 31.38 | 31.56 | 31,115 | +0.15(+0.49%) |
Jun 07, 2022 | 31.03 | 31.47 | 31.03 | 31.41 | 20,164 | +0.30(+0.98%) |
Jun 06, 2022 | 31.31 | 31.40 | 31.03 | 31.10 | 18,621 | -0.09(-0.28%) |
Jun 03, 2022 | 31.40 | 31.40 | 31.09 | 31.19 | 22,417 | -0.32(-1.01%) |
Jun 02, 2022 | 31.00 | 31.55 | 31.00 | 31.50 | 52,178 | +0.33(+1.05%) |
Jun 01, 2022 | 31.43 | 31.55 | 31.05 | 31.18 | 22,979 | -0.40(-1.27%) |
May 31, 2022 | 31.78 | 31.96 | 31.50 | 31.58 | 77,929 | +0.82(+2.68%) |
May 27, 2022 | 30.61 | 30.80 | 30.59 | 30.75 | 18,455 | +0.04(+0.15%) |
May 26, 2022 | 29.83 | 30.72 | 29.83 | 30.71 | 31,327 | +0.54(+1.79%) |
May 25, 2022 | 30.03 | 30.25 | 29.82 | 30.17 | 36,817 | +0.03(+0.10%) |
May 24, 2022 | 30.10 | 30.34 | 29.91 | 30.14 | 47,916 | -0.77(-2.49%) |
May 23, 2022 | 31.01 | 31.23 | 30.91 | 30.91 | 49,033 | -0.17(-0.54%) |
May 20, 2022 | 30.84 | 31.26 | 30.64 | 31.08 | 44,851 | +1.32(+4.43%) |
May 19, 2022 | 29.28 | 29.77 | 29.26 | 29.76 | 29,338 | +0.47(+1.60%) |
May 18, 2022 | 29.58 | 29.76 | 29.13 | 29.29 | 141,760 | -0.12(-0.41%) |
May 17, 2022 | 29.25 | 29.79 | 29.25 | 29.41 | 89,762 | +1.73(+6.25%) |
May 16, 2022 | 27.50 | 27.75 | 27.45 | 27.68 | 57,031 | +0.75(+2.78%) |
May 13, 2022 | 26.93 | 27.35 | 26.78 | 26.93 | 32,744 | +0.41(+1.55%) |
May 12, 2022 | 26.48 | 26.98 | 26.24 | 26.52 | 26,141 | +0.04(+0.15%) |
May 11, 2022 | 26.00 | 26.88 | 26.00 | 26.48 | 37,179 | -0.31(-1.16%) |
May 10, 2022 | 27.71 | 27.71 | 26.41 | 26.79 | 59,207 | +0.02(+0.07%) |
May 09, 2022 | 27.27 | 27.36 | 26.77 | 26.77 | 49,007 | -0.85(-3.08%) |
May 06, 2022 | 28.50 | 28.50 | 27.50 | 27.62 | 135,655 | -1.29(-4.46%) |
May 05, 2022 | 29.46 | 29.50 | 28.68 | 28.91 | 87,787 | -1.70(-5.55%) |
May 04, 2022 | 29.95 | 30.61 | 29.82 | 30.61 | 47,030 | +0.57(+1.90%) |
May 03, 2022 | 29.99 | 30.22 | 29.87 | 30.04 | 50,590 | +0.36(+1.21%) |