Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.84 | 30.21 | 29.84 | 30.07 | 2,918,126 | +0.18(+0.60%) |
Jul 28, 2022 | 29.18 | 29.93 | 29.12 | 29.89 | 2,583,773 | +0.90(+3.11%) |
Jul 27, 2022 | 28.94 | 29.23 | 28.80 | 28.98 | 4,236,775 | +0.05(+0.16%) |
Jul 26, 2022 | 28.54 | 28.98 | 28.50 | 28.94 | 3,062,558 | +0.38(+1.33%) |
Jul 25, 2022 | 28.12 | 28.57 | 28.06 | 28.56 | 2,802,295 | +0.38(+1.35%) |
Jul 22, 2022 | 27.92 | 28.29 | 27.92 | 28.18 | 3,205,746 | +0.36(+1.30%) |
Jul 21, 2022 | 27.78 | 27.83 | 27.57 | 27.82 | 2,315,488 | -0.06(-0.20%) |
Jul 20, 2022 | 28.19 | 28.29 | 27.61 | 27.87 | 3,480,254 | -0.35(-1.24%) |
Jul 19, 2022 | 28.27 | 28.33 | 28.09 | 28.23 | 4,144,488 | +0.18(+0.64%) |
Jul 18, 2022 | 28.09 | 28.36 | 27.97 | 28.05 | 6,344,817 | -0.05(-0.17%) |
Jul 15, 2022 | 27.87 | 28.12 | 27.40 | 28.09 | 3,909,108 | +0.46(+1.68%) |
Jul 14, 2022 | 27.07 | 27.69 | 27.01 | 27.63 | 5,182,325 | +0.04(+0.14%) |
Jul 13, 2022 | 27.64 | 28.13 | 27.53 | 27.59 | 4,517,747 | -0.34(-1.22%) |
Jul 12, 2022 | 27.82 | 28.41 | 27.82 | 27.93 | 3,252,211 | -0.09(-0.30%) |
Jul 11, 2022 | 27.83 | 28.07 | 27.65 | 28.02 | 1,887,831 | +0.15(+0.54%) |
Jul 08, 2022 | 27.87 | 27.98 | 27.56 | 27.87 | 3,429,246 | +0.06(+0.20%) |
Jul 07, 2022 | 27.96 | 28.24 | 27.79 | 27.81 | 3,020,770 | -0.03(-0.10%) |
Jul 06, 2022 | 27.71 | 28.12 | 27.50 | 27.84 | 3,640,363 | +0.24(+0.86%) |
Jul 05, 2022 | 28.80 | 28.84 | 27.08 | 27.60 | 5,544,599 | -1.34(-4.62%) |
Jul 01, 2022 | 28.19 | 29.01 | 27.99 | 28.94 | 4,476,722 | +0.87(+3.11%) |
Jun 30, 2022 | 27.40 | 28.18 | 27.28 | 28.06 | 5,028,415 | +0.44(+1.58%) |
Jun 29, 2022 | 27.65 | 27.85 | 27.49 | 27.63 | 2,246,288 | +0.03(+0.10%) |
Jun 28, 2022 | 27.68 | 28.09 | 27.56 | 27.60 | 4,198,219 | +0.09(+0.35%) |
Jun 27, 2022 | 27.27 | 27.61 | 27.18 | 27.50 | 3,005,583 | +0.13(+0.49%) |
Jun 24, 2022 | 26.92 | 27.52 | 26.87 | 27.37 | 5,804,125 | +0.57(+2.12%) |
Jun 23, 2022 | 26.44 | 26.88 | 26.38 | 26.80 | 3,935,258 | +0.43(+1.62%) |
Jun 22, 2022 | 26.09 | 26.55 | 26.04 | 26.38 | 3,715,908 | +0.05(+0.18%) |
Jun 21, 2022 | 26.14 | 26.39 | 26.02 | 26.33 | 4,159,600 | +0.33(+1.28%) |
Jun 17, 2022 | 25.97 | 26.31 | 25.58 | 26.00 | 10,024,714 | -0.04(-0.15%) |
Jun 16, 2022 | 26.27 | 26.29 | 25.71 | 26.03 | 6,230,612 | -0.65(-2.42%) |
Jun 15, 2022 | 26.42 | 27.14 | 26.28 | 26.68 | 6,184,538 | +0.49(+1.88%) |
Jun 14, 2022 | 27.28 | 27.32 | 25.72 | 26.19 | 9,092,611 | -0.99(-3.63%) |
Jun 13, 2022 | 28.16 | 28.21 | 27.06 | 27.17 | 7,261,264 | -1.40(-4.91%) |
Jun 10, 2022 | 28.70 | 28.92 | 28.46 | 28.58 | 4,061,471 | -0.46(-1.60%) |
Jun 09, 2022 | 29.70 | 29.79 | 29.02 | 29.04 | 3,343,131 | -0.66(-2.24%) |
Jun 08, 2022 | 30.21 | 30.25 | 29.67 | 29.71 | 2,679,192 | -0.72(-2.37%) |
Jun 07, 2022 | 29.79 | 30.46 | 29.74 | 30.43 | 4,134,590 | +0.50(+1.68%) |
Jun 06, 2022 | 30.22 | 30.23 | 29.85 | 29.92 | 5,394,731 | -0.12(-0.41%) |
Jun 03, 2022 | 30.38 | 30.53 | 29.96 | 30.05 | 3,765,203 | -0.41(-1.34%) |
Jun 02, 2022 | 30.47 | 30.63 | 29.99 | 30.46 | 7,176,447 | +0.04(+0.12%) |
Jun 01, 2022 | 30.59 | 30.59 | 30.00 | 30.42 | 5,111,694 | +0.01(+0.03%) |
May 31, 2022 | 30.49 | 30.68 | 30.19 | 30.41 | 5,622,684 | -0.35(-1.14%) |
May 27, 2022 | 30.22 | 30.77 | 30.17 | 30.76 | 3,578,380 | +0.42(+1.38%) |
May 26, 2022 | 30.32 | 30.55 | 30.26 | 30.34 | 4,390,227 | +0.13(+0.44%) |
May 25, 2022 | 29.71 | 30.22 | 29.71 | 30.21 | 4,837,206 | +0.50(+1.69%) |
May 24, 2022 | 29.29 | 29.77 | 29.11 | 29.71 | 2,578,034 | +0.45(+1.52%) |
May 23, 2022 | 29.37 | 29.50 | 29.12 | 29.26 | 4,847,103 | +0.25(+0.85%) |
May 20, 2022 | 29.15 | 29.18 | 28.68 | 29.01 | 4,327,468 | -0.08(-0.26%) |
May 19, 2022 | 28.93 | 29.24 | 28.74 | 29.09 | 3,700,580 | -0.01(-0.03%) |
May 18, 2022 | 29.73 | 29.82 | 29.03 | 29.10 | 4,687,276 | -0.50(-1.70%) |
May 17, 2022 | 29.38 | 29.60 | 29.00 | 29.60 | 4,640,563 | +0.38(+1.29%) |
May 16, 2022 | 29.34 | 29.47 | 29.07 | 29.22 | 4,278,413 | -0.06(-0.19%) |
May 13, 2022 | 28.90 | 29.30 | 28.70 | 29.28 | 4,174,858 | +0.60(+2.11%) |
May 12, 2022 | 28.65 | 28.73 | 28.12 | 28.68 | 6,440,292 | -0.01(-0.03%) |
May 11, 2022 | 28.83 | 29.41 | 28.66 | 28.69 | 7,056,829 | -0.08(-0.26%) |
May 10, 2022 | 28.72 | 29.42 | 28.31 | 28.76 | 6,734,145 | +0.09(+0.33%) |
May 09, 2022 | 28.80 | 29.03 | 28.51 | 28.67 | 4,952,560 | -0.33(-1.14%) |
May 06, 2022 | 29.04 | 29.34 | 28.74 | 29.00 | 7,290,533 | -0.20(-0.68%) |
May 05, 2022 | 29.51 | 29.63 | 28.86 | 29.20 | 5,522,931 | -0.38(-1.28%) |
May 04, 2022 | 29.06 | 29.62 | 28.96 | 29.57 | 6,725,784 | +0.75(+2.62%) |
May 03, 2022 | 28.58 | 29.23 | 28.25 | 28.82 | 6,309,797 | +0.30(+1.06%) |