Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.99 | 28.15 | 27.99 | 27.99 | 203,178 | -0.04(-0.13%) |
Jul 28, 2022 | 28.15 | 28.15 | 28.00 | 28.03 | 43,107 | -0.05(-0.17%) |
Jul 27, 2022 | 28.08 | 28.13 | 28.02 | 28.08 | 88,915 | +0.06(+0.23%) |
Jul 26, 2022 | 27.98 | 28.12 | 27.95 | 28.01 | 43,584 | -0.03(-0.11%) |
Jul 25, 2022 | 28.05 | 28.06 | 27.96 | 28.04 | 207,783 | +0.11(+0.38%) |
Jul 22, 2022 | 28.03 | 28.12 | 27.94 | 27.94 | 107,608 | -0.19(-0.66%) |
Jul 21, 2022 | 27.97 | 28.21 | 27.97 | 28.12 | 73,078 | -0.18(-0.62%) |
Jul 20, 2022 | 28.22 | 28.31 | 28.22 | 28.30 | 56,233 | -0.01(-0.03%) |
Jul 19, 2022 | 28.20 | 28.35 | 28.20 | 28.31 | 289,580 | -0.05(-0.16%) |
Jul 18, 2022 | 28.42 | 28.54 | 28.35 | 28.35 | 360,546 | +0.11(+0.39%) |
Jul 15, 2022 | 28.29 | 28.33 | 28.24 | 28.24 | 362,619 | +0.06(+0.23%) |
Jul 14, 2022 | 28.11 | 28.23 | 28.04 | 28.18 | 57,797 | -0.05(-0.16%) |
Jul 13, 2022 | 28.13 | 28.31 | 28.13 | 28.22 | 455,062 | +0.09(+0.31%) |
Jul 12, 2022 | 28.24 | 28.24 | 28.10 | 28.14 | 40,648 | -0.31(-1.09%) |
Jul 11, 2022 | 28.47 | 28.49 | 28.42 | 28.45 | 55,452 | +0.00(+0.00%) |
Jul 08, 2022 | 28.39 | 28.46 | 28.26 | 28.45 | 139,958 | +0.26(+0.92%) |
Jul 07, 2022 | 28.15 | 28.28 | 28.15 | 28.19 | 124,419 | +0.32(+1.17%) |
Jul 06, 2022 | 27.97 | 28.01 | 27.75 | 27.86 | 331,766 | -0.07(-0.27%) |
Jul 05, 2022 | 28.52 | 28.52 | 27.91 | 27.94 | 818,180 | -0.69(-2.40%) |
Jul 01, 2022 | 28.76 | 28.79 | 28.54 | 28.62 | 118,951 | -0.15(-0.53%) |
Jun 30, 2022 | 28.95 | 29.04 | 28.72 | 28.78 | 109,935 | -0.32(-1.10%) |
Jun 29, 2022 | 29.25 | 29.36 | 29.04 | 29.10 | 287,106 | -0.03(-0.10%) |
Jun 28, 2022 | 29.03 | 29.15 | 29.03 | 29.12 | 74,013 | +0.13(+0.45%) |
Jun 27, 2022 | 29.04 | 29.09 | 28.88 | 28.99 | 133,998 | -0.09(-0.30%) |
Jun 24, 2022 | 29.10 | 29.18 | 29.04 | 29.08 | 76,013 | -0.01(-0.05%) |
Jun 23, 2022 | 29.31 | 29.42 | 29.05 | 29.10 | 160,077 | -0.47(-1.60%) |
Jun 22, 2022 | 29.43 | 29.66 | 29.23 | 29.57 | 156,055 | -0.23(-0.77%) |
Jun 21, 2022 | 30.11 | 30.11 | 29.77 | 29.80 | 176,586 | -0.29(-0.95%) |
Jun 17, 2022 | 30.54 | 30.54 | 30.01 | 30.09 | 65,327 | -0.32(-1.04%) |
Jun 16, 2022 | 30.21 | 30.43 | 30.21 | 30.40 | 93,869 | +0.16(+0.54%) |
Jun 15, 2022 | 30.46 | 30.46 | 30.23 | 30.24 | 64,237 | -0.13(-0.44%) |
Jun 14, 2022 | 30.57 | 30.57 | 30.32 | 30.37 | 85,168 | -0.14(-0.47%) |
Jun 13, 2022 | 30.55 | 30.55 | 30.28 | 30.52 | 99,244 | -0.11(-0.35%) |
Jun 10, 2022 | 30.81 | 30.81 | 30.54 | 30.62 | 39,877 | -0.17(-0.55%) |
Jun 09, 2022 | 30.52 | 30.81 | 30.52 | 30.79 | 80,693 | +0.18(+0.58%) |
Jun 08, 2022 | 30.55 | 30.69 | 30.55 | 30.61 | 277,614 | +0.16(+0.53%) |
Jun 07, 2022 | 30.44 | 30.54 | 30.43 | 30.45 | 228,345 | +0.01(+0.03%) |
Jun 06, 2022 | 30.37 | 30.54 | 30.37 | 30.44 | 58,017 | +0.14(+0.47%) |
Jun 03, 2022 | 30.26 | 30.34 | 30.23 | 30.30 | 37,900 | +0.01(+0.03%) |
Jun 02, 2022 | 30.31 | 30.34 | 30.16 | 30.29 | 43,284 | +0.22(+0.74%) |
Jun 01, 2022 | 30.28 | 30.29 | 30.05 | 30.07 | 70,538 | -0.15(-0.49%) |
May 31, 2022 | 30.43 | 30.54 | 30.10 | 30.22 | 92,633 | -0.17(-0.55%) |
May 27, 2022 | 30.35 | 30.42 | 30.11 | 30.38 | 71,513 | +0.07(+0.24%) |
May 26, 2022 | 30.17 | 30.38 | 30.11 | 30.31 | 111,216 | +0.15(+0.51%) |
May 25, 2022 | 30.22 | 30.22 | 30.07 | 30.16 | 41,774 | +0.03(+0.09%) |
May 24, 2022 | 30.28 | 30.28 | 30.08 | 30.13 | 128,236 | -0.16(-0.53%) |
May 23, 2022 | 30.19 | 30.35 | 30.17 | 30.29 | 102,085 | +0.07(+0.22%) |
May 20, 2022 | 30.20 | 30.27 | 30.16 | 30.22 | 51,124 | -0.00(-0.01%) |
May 19, 2022 | 30.06 | 30.27 | 30.05 | 30.23 | 125,892 | -0.01(-0.03%) |
May 18, 2022 | 30.47 | 30.47 | 30.19 | 30.24 | 75,444 | -0.30(-0.97%) |
May 17, 2022 | 30.63 | 30.66 | 30.51 | 30.53 | 145,811 | -0.07(-0.23%) |
May 16, 2022 | 30.43 | 30.62 | 30.34 | 30.60 | 294,632 | +0.39(+1.30%) |
May 13, 2022 | 30.25 | 30.27 | 30.06 | 30.21 | 198,208 | +0.21(+0.72%) |
May 12, 2022 | 29.77 | 30.01 | 29.77 | 30.00 | 187,206 | +0.12(+0.39%) |
May 11, 2022 | 29.84 | 30.01 | 29.84 | 29.88 | 150,634 | +0.29(+0.97%) |
May 10, 2022 | 29.72 | 29.81 | 29.59 | 29.59 | 322,259 | -0.07(-0.23%) |
May 09, 2022 | 30.00 | 30.00 | 29.62 | 29.66 | 186,167 | -0.61(-2.03%) |
May 06, 2022 | 30.37 | 30.37 | 30.13 | 30.27 | 159,947 | -0.10(-0.32%) |
May 05, 2022 | 30.69 | 30.69 | 30.27 | 30.37 | 104,764 | -0.16(-0.53%) |
May 04, 2022 | 30.26 | 30.59 | 30.18 | 30.53 | 99,370 | +0.44(+1.46%) |
May 03, 2022 | 30.32 | 30.32 | 30.05 | 30.09 | 67,084 | -0.18(-0.59%) |