Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.48 | 29.98 | 28.36 | 29.38 | 39,696 | +0.09(+0.31%) |
Jul 28, 2022 | 29.02 | 30.00 | 28.57 | 29.29 | 161,547 | +0.18(+0.62%) |
Jul 27, 2022 | 28.69 | 29.45 | 28.69 | 29.11 | 39,854 | +0.46(+1.61%) |
Jul 26, 2022 | 27.63 | 28.83 | 27.31 | 28.65 | 65,541 | +1.05(+3.80%) |
Jul 25, 2022 | 27.97 | 27.97 | 27.11 | 27.60 | 67,764 | -0.33(-1.18%) |
Jul 22, 2022 | 28.18 | 28.28 | 27.42 | 27.93 | 46,705 | -0.43(-1.52%) |
Jul 21, 2022 | 28.17 | 28.42 | 27.90 | 28.36 | 65,621 | +0.25(+0.89%) |
Jul 20, 2022 | 27.08 | 28.25 | 27.08 | 28.11 | 129,072 | +1.01(+3.73%) |
Jul 19, 2022 | 27.05 | 27.47 | 26.96 | 27.10 | 77,453 | +0.31(+1.16%) |
Jul 18, 2022 | 26.58 | 27.63 | 26.58 | 26.79 | 120,700 | +0.71(+2.72%) |
Jul 15, 2022 | 26.16 | 26.31 | 25.82 | 26.08 | 60,698 | +0.37(+1.44%) |
Jul 14, 2022 | 25.76 | 25.85 | 25.00 | 25.71 | 59,417 | -0.23(-0.89%) |
Jul 13, 2022 | 25.43 | 26.75 | 25.16 | 25.94 | 69,821 | +0.07(+0.27%) |
Jul 12, 2022 | 25.52 | 26.23 | 25.52 | 25.87 | 115,907 | +0.42(+1.65%) |
Jul 11, 2022 | 25.81 | 26.15 | 23.88 | 25.45 | 127,958 | -0.68(-2.60%) |
Jul 08, 2022 | 26.65 | 26.80 | 25.95 | 26.13 | 45,427 | -0.60(-2.24%) |
Jul 07, 2022 | 26.56 | 27.00 | 26.19 | 26.73 | 104,874 | +0.31(+1.17%) |
Jul 06, 2022 | 25.38 | 26.66 | 25.23 | 26.42 | 202,783 | +1.43(+5.72%) |
Jul 05, 2022 | 24.52 | 25.01 | 24.02 | 24.99 | 55,425 | -0.10(-0.40%) |
Jul 01, 2022 | 25.03 | 25.14 | 24.54 | 25.09 | 78,554 | +0.05(+0.20%) |
Jun 30, 2022 | 24.62 | 25.51 | 24.16 | 25.04 | 161,890 | +0.20(+0.81%) |
Jun 29, 2022 | 26.47 | 26.47 | 24.35 | 24.84 | 110,793 | -1.45(-5.52%) |
Jun 28, 2022 | 26.40 | 27.88 | 26.01 | 26.29 | 201,413 | +0.91(+3.59%) |
Jun 27, 2022 | 26.17 | 26.17 | 25.22 | 25.38 | 66,951 | -0.54(-2.08%) |
Jun 24, 2022 | 26.06 | 26.56 | 25.76 | 25.92 | 103,175 | +0.07(+0.27%) |
Jun 23, 2022 | 25.95 | 26.35 | 25.66 | 25.85 | 55,209 | -0.01(-0.04%) |
Jun 22, 2022 | 25.66 | 26.45 | 25.59 | 25.86 | 88,508 | -0.03(-0.12%) |
Jun 21, 2022 | 26.01 | 26.39 | 25.63 | 25.89 | 62,454 | +0.30(+1.17%) |
Jun 17, 2022 | 25.71 | 25.81 | 25.17 | 25.59 | 84,946 | +0.56(+2.24%) |
Jun 16, 2022 | 25.29 | 25.34 | 24.52 | 25.03 | 68,446 | -0.80(-3.10%) |
Jun 15, 2022 | 24.99 | 26.23 | 24.95 | 25.83 | 75,044 | +0.92(+3.69%) |
Jun 14, 2022 | 25.01 | 25.26 | 24.61 | 24.91 | 82,151 | +0.02(+0.08%) |
Jun 13, 2022 | 26.98 | 27.24 | 24.84 | 24.89 | 120,874 | -2.88(-10.37%) |
Jun 10, 2022 | 29.30 | 29.30 | 27.69 | 27.77 | 61,870 | -0.90(-3.14%) |
Jun 09, 2022 | 28.99 | 29.12 | 28.62 | 28.67 | 47,020 | -0.49(-1.68%) |
Jun 08, 2022 | 28.95 | 29.79 | 28.95 | 29.16 | 58,214 | +0.07(+0.24%) |
Jun 07, 2022 | 28.74 | 29.20 | 28.67 | 29.09 | 50,447 | +0.14(+0.48%) |
Jun 06, 2022 | 29.42 | 29.52 | 28.74 | 28.95 | 92,867 | -0.20(-0.69%) |
Jun 03, 2022 | 29.50 | 29.78 | 28.98 | 29.15 | 61,941 | -0.80(-2.67%) |
Jun 02, 2022 | 29.55 | 29.96 | 29.30 | 29.95 | 45,267 | +0.42(+1.42%) |
Jun 01, 2022 | 29.64 | 29.96 | 28.74 | 29.53 | 69,859 | +0.21(+0.72%) |
May 31, 2022 | 29.63 | 29.91 | 29.01 | 29.32 | 51,174 | -0.59(-1.97%) |
May 27, 2022 | 29.63 | 30.14 | 29.49 | 29.91 | 46,700 | +0.35(+1.18%) |
May 26, 2022 | 29.49 | 30.43 | 29.31 | 29.56 | 77,405 | +0.39(+1.34%) |
May 25, 2022 | 27.95 | 29.42 | 27.89 | 29.17 | 61,414 | +0.97(+3.44%) |
May 24, 2022 | 28.81 | 28.83 | 27.65 | 28.20 | 53,394 | -1.08(-3.69%) |
May 23, 2022 | 30.29 | 30.30 | 29.17 | 29.28 | 62,098 | -0.46(-1.55%) |
May 20, 2022 | 29.17 | 29.80 | 28.80 | 29.74 | 98,127 | +1.01(+3.52%) |
May 19, 2022 | 27.77 | 29.16 | 27.70 | 28.73 | 88,790 | +0.55(+1.95%) |
May 18, 2022 | 29.37 | 29.47 | 27.97 | 28.18 | 63,695 | -1.72(-5.75%) |
May 17, 2022 | 29.48 | 30.11 | 29.27 | 29.90 | 41,274 | +1.03(+3.57%) |
May 16, 2022 | 29.00 | 29.45 | 28.51 | 28.87 | 58,834 | -0.13(-0.45%) |
May 13, 2022 | 27.79 | 29.27 | 27.79 | 29.00 | 59,471 | +1.34(+4.84%) |
May 12, 2022 | 27.00 | 28.10 | 26.45 | 27.66 | 68,272 | +0.41(+1.50%) |
May 11, 2022 | 28.41 | 29.16 | 27.23 | 27.25 | 75,419 | -1.22(-4.29%) |
May 10, 2022 | 28.72 | 29.00 | 27.72 | 28.47 | 136,009 | +0.07(+0.25%) |
May 09, 2022 | 29.50 | 29.87 | 28.23 | 28.40 | 106,569 | -1.61(-5.36%) |
May 06, 2022 | 30.27 | 30.60 | 29.71 | 30.01 | 103,634 | -0.15(-0.50%) |
May 05, 2022 | 31.94 | 31.94 | 30.04 | 30.16 | 227,674 | -1.51(-4.77%) |
May 04, 2022 | 31.64 | 31.77 | 30.25 | 31.67 | 64,369 | +0.41(+1.31%) |
May 03, 2022 | 31.11 | 31.64 | 30.72 | 31.26 | 44,096 | +0.12(+0.39%) |