Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.91 | 28.37 | 27.62 | 28.10 | 411,804 | +0.25(+0.90%) |
Jul 28, 2022 | 26.98 | 27.97 | 26.82 | 27.85 | 423,072 | +0.81(+3.00%) |
Jul 27, 2022 | 26.28 | 27.05 | 26.23 | 27.04 | 407,673 | +1.11(+4.28%) |
Jul 26, 2022 | 26.27 | 26.27 | 25.74 | 25.93 | 363,087 | -0.46(-1.74%) |
Jul 25, 2022 | 26.72 | 26.72 | 26.25 | 26.39 | 328,093 | -0.22(-0.83%) |
Jul 22, 2022 | 27.26 | 27.33 | 26.27 | 26.61 | 291,149 | -0.50(-1.84%) |
Jul 21, 2022 | 26.74 | 27.18 | 26.39 | 27.11 | 287,518 | +0.16(+0.59%) |
Jul 20, 2022 | 26.40 | 26.99 | 26.11 | 26.95 | 316,299 | +0.17(+0.63%) |
Jul 19, 2022 | 26.10 | 26.96 | 25.92 | 26.78 | 376,395 | +1.25(+4.90%) |
Jul 18, 2022 | 25.69 | 26.34 | 25.36 | 25.53 | 464,466 | +0.35(+1.39%) |
Jul 15, 2022 | 24.88 | 25.52 | 24.66 | 25.18 | 366,284 | +0.86(+3.54%) |
Jul 14, 2022 | 24.34 | 24.65 | 23.80 | 24.32 | 426,480 | -0.44(-1.78%) |
Jul 13, 2022 | 25.17 | 25.29 | 24.50 | 24.76 | 448,097 | -0.99(-3.84%) |
Jul 12, 2022 | 25.41 | 26.10 | 25.41 | 25.75 | 281,107 | +0.19(+0.74%) |
Jul 11, 2022 | 25.37 | 25.60 | 25.07 | 25.56 | 234,121 | -0.15(-0.58%) |
Jul 08, 2022 | 25.66 | 26.01 | 25.21 | 25.71 | 374,954 | -0.07(-0.27%) |
Jul 07, 2022 | 25.74 | 26.30 | 25.55 | 25.78 | 395,583 | +0.16(+0.62%) |
Jul 06, 2022 | 25.79 | 25.95 | 25.30 | 25.62 | 284,014 | -0.41(-1.58%) |
Jul 05, 2022 | 25.29 | 26.03 | 24.97 | 26.03 | 420,353 | +0.16(+0.62%) |
Jul 01, 2022 | 25.05 | 25.96 | 25.00 | 25.87 | 397,721 | +0.76(+3.03%) |
Jun 30, 2022 | 25.15 | 25.61 | 24.60 | 25.11 | 380,955 | -0.45(-1.76%) |
Jun 29, 2022 | 26.06 | 26.06 | 25.26 | 25.56 | 304,476 | -0.56(-2.14%) |
Jun 28, 2022 | 26.93 | 27.16 | 26.04 | 26.12 | 416,656 | -0.56(-2.10%) |
Jun 27, 2022 | 26.52 | 26.91 | 25.68 | 26.68 | 469,725 | +0.26(+0.98%) |
Jun 24, 2022 | 25.09 | 26.42 | 25.09 | 26.42 | 1,379,376 | +1.80(+7.31%) |
Jun 23, 2022 | 24.21 | 24.63 | 23.98 | 24.62 | 543,691 | +0.59(+2.46%) |
Jun 22, 2022 | 23.07 | 24.29 | 23.07 | 24.03 | 758,940 | +0.45(+1.91%) |
Jun 21, 2022 | 23.76 | 24.15 | 23.46 | 23.58 | 751,145 | +0.43(+1.86%) |
Jun 17, 2022 | 22.72 | 23.41 | 22.47 | 23.15 | 1,334,099 | +0.60(+2.66%) |
Jun 16, 2022 | 23.90 | 24.01 | 22.27 | 22.55 | 791,658 | -1.92(-7.85%) |
Jun 15, 2022 | 25.16 | 25.16 | 23.76 | 24.47 | 914,876 | -0.29(-1.17%) |
Jun 14, 2022 | 25.39 | 25.68 | 24.29 | 24.76 | 616,600 | -0.60(-2.37%) |
Jun 13, 2022 | 26.05 | 26.36 | 25.17 | 25.36 | 447,083 | -1.71(-6.32%) |
Jun 10, 2022 | 27.50 | 28.28 | 26.91 | 27.07 | 311,671 | -0.98(-3.49%) |
Jun 09, 2022 | 28.97 | 28.97 | 28.03 | 28.05 | 460,313 | -1.11(-3.81%) |
Jun 08, 2022 | 28.79 | 29.19 | 28.50 | 29.16 | 314,557 | +0.15(+0.52%) |
Jun 07, 2022 | 27.91 | 29.05 | 27.89 | 29.01 | 266,574 | +0.65(+2.29%) |
Jun 06, 2022 | 28.62 | 28.66 | 27.89 | 28.36 | 328,666 | +0.01(+0.04%) |
Jun 03, 2022 | 28.50 | 28.61 | 27.95 | 28.35 | 325,871 | -0.42(-1.46%) |
Jun 02, 2022 | 27.94 | 28.80 | 27.80 | 28.77 | 379,456 | +0.58(+2.06%) |
Jun 01, 2022 | 28.89 | 29.07 | 28.06 | 28.19 | 395,590 | -0.65(-2.25%) |
May 31, 2022 | 29.62 | 29.86 | 28.67 | 28.84 | 415,264 | -0.96(-3.22%) |
May 27, 2022 | 29.35 | 30.26 | 29.35 | 29.80 | 287,726 | +0.56(+1.92%) |
May 26, 2022 | 28.99 | 30.25 | 28.99 | 29.24 | 343,594 | +0.44(+1.53%) |
May 25, 2022 | 27.38 | 29.21 | 27.38 | 28.80 | 317,232 | +1.30(+4.73%) |
May 24, 2022 | 28.40 | 28.51 | 27.17 | 27.50 | 337,316 | -1.46(-5.04%) |
May 23, 2022 | 28.48 | 29.31 | 27.94 | 28.96 | 517,727 | +0.89(+3.17%) |
May 20, 2022 | 29.89 | 29.89 | 27.65 | 28.07 | 547,805 | -1.55(-5.23%) |
May 19, 2022 | 28.23 | 30.29 | 28.23 | 29.62 | 1,155,451 | +0.87(+3.03%) |
May 18, 2022 | 27.73 | 29.49 | 27.56 | 28.75 | 732,453 | +0.53(+1.88%) |
May 17, 2022 | 27.28 | 28.43 | 27.28 | 28.22 | 521,900 | +1.46(+5.46%) |
May 16, 2022 | 27.11 | 27.43 | 26.69 | 26.76 | 407,107 | -0.68(-2.48%) |
May 13, 2022 | 26.83 | 27.77 | 26.83 | 27.44 | 581,089 | +1.28(+4.89%) |
May 12, 2022 | 24.60 | 26.19 | 24.32 | 26.16 | 681,151 | +1.37(+5.53%) |
May 11, 2022 | 24.49 | 25.69 | 24.26 | 24.79 | 534,929 | +0.26(+1.06%) |
May 10, 2022 | 25.59 | 25.82 | 24.26 | 24.53 | 390,273 | -0.56(-2.23%) |
May 09, 2022 | 25.85 | 26.05 | 24.61 | 25.09 | 693,727 | -1.24(-4.71%) |
May 06, 2022 | 28.37 | 28.72 | 25.05 | 26.33 | 1,009,385 | -0.86(-3.16%) |
May 05, 2022 | 27.90 | 28.33 | 26.68 | 27.19 | 730,430 | -1.33(-4.66%) |
May 04, 2022 | 27.17 | 28.66 | 26.77 | 28.52 | 566,431 | +1.42(+5.24%) |
May 03, 2022 | 27.72 | 28.09 | 26.94 | 27.10 | 413,099 | -0.52(-1.88%) |