Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.64 | 30.99 | 30.52 | 30.66 | 391,289 | -0.15(-0.47%) |
Jul 28, 2022 | 29.75 | 31.00 | 29.72 | 30.81 | 635,202 | +1.57(+5.38%) |
Jul 27, 2022 | 28.99 | 29.40 | 28.94 | 29.23 | 385,410 | +0.25(+0.86%) |
Jul 26, 2022 | 28.68 | 29.21 | 28.58 | 28.99 | 558,949 | +0.34(+1.20%) |
Jul 25, 2022 | 28.07 | 28.71 | 27.80 | 28.64 | 321,064 | +0.68(+2.43%) |
Jul 22, 2022 | 27.95 | 28.36 | 27.76 | 27.96 | 305,092 | +0.30(+1.09%) |
Jul 21, 2022 | 27.86 | 28.07 | 27.38 | 27.66 | 781,510 | -0.32(-1.14%) |
Jul 20, 2022 | 28.28 | 28.50 | 27.93 | 27.98 | 951,066 | -0.51(-1.78%) |
Jul 19, 2022 | 27.86 | 28.64 | 27.85 | 28.49 | 486,647 | +0.84(+3.05%) |
Jul 18, 2022 | 28.14 | 28.14 | 27.58 | 27.64 | 367,909 | -0.15(-0.53%) |
Jul 15, 2022 | 27.51 | 27.84 | 26.47 | 27.79 | 703,996 | +0.26(+0.94%) |
Jul 14, 2022 | 27.27 | 27.53 | 26.81 | 27.53 | 377,977 | -0.15(-0.53%) |
Jul 13, 2022 | 27.51 | 28.00 | 27.29 | 27.68 | 320,676 | -0.04(-0.16%) |
Jul 12, 2022 | 28.62 | 28.75 | 27.71 | 27.72 | 617,755 | -0.83(-2.89%) |
Jul 11, 2022 | 28.86 | 28.96 | 28.18 | 28.55 | 514,426 | -0.31(-1.07%) |
Jul 08, 2022 | 28.88 | 29.12 | 28.70 | 28.86 | 387,830 | -0.03(-0.09%) |
Jul 07, 2022 | 28.66 | 29.20 | 28.66 | 28.88 | 359,153 | +0.35(+1.24%) |
Jul 06, 2022 | 28.28 | 28.88 | 28.08 | 28.53 | 595,485 | +0.23(+0.82%) |
Jul 05, 2022 | 29.27 | 29.37 | 27.47 | 28.30 | 668,246 | -0.93(-3.18%) |
Jul 01, 2022 | 27.99 | 29.23 | 27.75 | 29.23 | 701,235 | +1.49(+5.36%) |
Jun 30, 2022 | 27.43 | 28.07 | 27.16 | 27.74 | 793,755 | +0.10(+0.37%) |
Jun 29, 2022 | 27.90 | 27.90 | 27.30 | 27.64 | 472,771 | -0.30(-1.08%) |
Jun 28, 2022 | 28.45 | 28.63 | 27.92 | 27.94 | 364,377 | -0.19(-0.67%) |
Jun 27, 2022 | 27.76 | 28.28 | 27.57 | 28.13 | 497,551 | +0.35(+1.27%) |
Jun 24, 2022 | 27.32 | 27.80 | 27.32 | 27.77 | 553,291 | +0.47(+1.73%) |
Jun 23, 2022 | 27.08 | 27.44 | 26.87 | 27.30 | 699,254 | +0.39(+1.44%) |
Jun 22, 2022 | 26.49 | 27.15 | 26.40 | 26.91 | 517,281 | +0.15(+0.58%) |
Jun 21, 2022 | 27.27 | 27.42 | 26.70 | 26.76 | 587,798 | -0.15(-0.57%) |
Jun 17, 2022 | 26.82 | 27.15 | 26.50 | 26.91 | 932,670 | +0.40(+1.52%) |
Jun 16, 2022 | 27.77 | 27.80 | 26.21 | 26.51 | 748,581 | -1.44(-5.14%) |
Jun 15, 2022 | 27.70 | 28.31 | 27.51 | 27.94 | 870,891 | +0.73(+2.69%) |
Jun 14, 2022 | 27.91 | 27.91 | 26.72 | 27.21 | 1,120,799 | -0.48(-1.74%) |
Jun 13, 2022 | 28.52 | 28.56 | 27.57 | 27.70 | 677,652 | -1.37(-4.70%) |
Jun 10, 2022 | 29.21 | 29.28 | 28.62 | 29.06 | 701,859 | -0.23(-0.79%) |
Jun 09, 2022 | 29.44 | 29.70 | 29.18 | 29.29 | 580,665 | -0.25(-0.84%) |
Jun 08, 2022 | 29.37 | 29.58 | 29.19 | 29.54 | 499,450 | -0.03(-0.09%) |
Jun 07, 2022 | 29.12 | 29.60 | 29.03 | 29.57 | 619,146 | +0.26(+0.88%) |
Jun 06, 2022 | 29.65 | 29.65 | 29.07 | 29.31 | 655,398 | +0.51(+1.76%) |
Jun 03, 2022 | 28.89 | 29.19 | 28.74 | 28.80 | 429,224 | -0.30(-1.03%) |
Jun 02, 2022 | 28.41 | 29.14 | 28.18 | 29.11 | 1,330,712 | +1.46(+5.29%) |
Jun 01, 2022 | 28.15 | 28.15 | 27.56 | 27.64 | 516,421 | -0.43(-1.53%) |
May 31, 2022 | 28.50 | 28.64 | 28.03 | 28.07 | 401,178 | -0.46(-1.60%) |
May 27, 2022 | 28.31 | 28.68 | 28.31 | 28.53 | 420,609 | +0.21(+0.73%) |
May 26, 2022 | 28.21 | 28.50 | 28.13 | 28.32 | 461,979 | +0.22(+0.78%) |
May 25, 2022 | 27.87 | 28.32 | 27.77 | 28.10 | 555,697 | +0.17(+0.61%) |
May 24, 2022 | 27.70 | 27.94 | 27.47 | 27.93 | 847,321 | +0.18(+0.64%) |
May 23, 2022 | 27.86 | 28.15 | 27.55 | 27.75 | 684,964 | -0.26(-0.92%) |
May 20, 2022 | 28.26 | 28.36 | 27.64 | 28.01 | 528,531 | -0.11(-0.38%) |
May 19, 2022 | 27.87 | 28.31 | 27.78 | 28.12 | 448,770 | +0.28(+1.01%) |
May 18, 2022 | 27.49 | 28.53 | 27.47 | 27.84 | 587,212 | +0.06(+0.21%) |
May 17, 2022 | 27.09 | 27.81 | 26.81 | 27.78 | 546,254 | +1.08(+4.04%) |
May 16, 2022 | 26.04 | 26.76 | 25.91 | 26.70 | 496,418 | +0.72(+2.78%) |
May 13, 2022 | 25.68 | 26.20 | 25.59 | 25.98 | 658,246 | +0.68(+2.68%) |
May 12, 2022 | 24.64 | 25.32 | 24.52 | 25.30 | 1,378,535 | +0.79(+3.22%) |
May 11, 2022 | 25.34 | 25.54 | 24.47 | 24.51 | 951,998 | -0.99(-3.89%) |
May 10, 2022 | 25.29 | 25.90 | 24.45 | 25.51 | 994,245 | +0.46(+1.83%) |
May 09, 2022 | 26.04 | 26.21 | 24.95 | 25.05 | 1,003,940 | -1.32(-5.02%) |
May 06, 2022 | 26.40 | 26.58 | 25.98 | 26.37 | 521,299 | -0.22(-0.83%) |
May 05, 2022 | 27.50 | 27.50 | 26.41 | 26.59 | 538,746 | -1.09(-3.95%) |
May 04, 2022 | 26.55 | 27.72 | 26.51 | 27.69 | 611,544 | +1.27(+4.82%) |
May 03, 2022 | 25.51 | 26.54 | 25.37 | 26.41 | 725,064 | +0.87(+3.42%) |