Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.85 | 28.07 | 27.57 | 27.96 | 3,855,423 | +0.03(+0.10%) |
Jul 28, 2022 | 27.47 | 27.97 | 27.23 | 27.93 | 2,702,346 | +0.30(+1.08%) |
Jul 27, 2022 | 27.12 | 27.71 | 26.98 | 27.63 | 2,464,889 | +0.76(+2.82%) |
Jul 26, 2022 | 27.28 | 27.45 | 26.69 | 26.87 | 3,038,090 | -0.66(-2.41%) |
Jul 25, 2022 | 27.64 | 27.88 | 27.23 | 27.54 | 4,203,988 | -0.07(-0.24%) |
Jul 22, 2022 | 27.66 | 27.86 | 27.18 | 27.60 | 3,919,479 | +0.32(+1.17%) |
Jul 21, 2022 | 27.61 | 28.17 | 27.07 | 27.28 | 4,221,265 | -0.73(-2.61%) |
Jul 20, 2022 | 28.50 | 28.51 | 27.56 | 28.01 | 5,891,957 | +0.26(+0.94%) |
Jul 19, 2022 | 27.11 | 27.82 | 27.06 | 27.75 | 3,127,029 | +1.07(+4.00%) |
Jul 18, 2022 | 26.48 | 26.90 | 26.41 | 26.68 | 3,319,229 | +0.46(+1.75%) |
Jul 15, 2022 | 26.11 | 26.30 | 25.80 | 26.23 | 2,974,337 | +0.49(+1.89%) |
Jul 14, 2022 | 25.59 | 25.88 | 25.29 | 25.74 | 2,925,006 | -0.37(-1.43%) |
Jul 13, 2022 | 25.75 | 26.22 | 25.47 | 26.11 | 2,321,361 | -0.05(-0.18%) |
Jul 12, 2022 | 26.05 | 26.40 | 25.93 | 26.16 | 4,516,267 | -0.05(-0.18%) |
Jul 11, 2022 | 26.10 | 26.44 | 25.91 | 26.21 | 3,578,577 | -0.17(-0.64%) |
Jul 08, 2022 | 26.41 | 26.73 | 26.13 | 26.38 | 3,723,408 | +0.27(+1.04%) |
Jul 07, 2022 | 25.80 | 26.28 | 25.65 | 26.10 | 3,280,548 | +0.52(+2.05%) |
Jul 06, 2022 | 25.62 | 25.84 | 25.05 | 25.58 | 3,354,515 | -0.02(-0.07%) |
Jul 05, 2022 | 25.08 | 25.63 | 24.67 | 25.60 | 4,081,912 | -0.43(-1.65%) |
Jul 01, 2022 | 25.69 | 26.11 | 25.47 | 26.03 | 3,165,793 | +0.26(+1.02%) |
Jun 30, 2022 | 25.55 | 26.20 | 25.31 | 25.77 | 4,609,761 | +0.08(+0.33%) |
Jun 29, 2022 | 25.61 | 25.70 | 25.09 | 25.68 | 6,704,332 | -0.04(-0.15%) |
Jun 28, 2022 | 26.54 | 26.62 | 25.69 | 25.72 | 2,902,263 | -0.49(-1.86%) |
Jun 27, 2022 | 26.36 | 26.39 | 25.93 | 26.21 | 3,609,972 | +0.02(+0.07%) |
Jun 24, 2022 | 25.51 | 26.40 | 25.41 | 26.19 | 5,757,419 | +0.97(+3.86%) |
Jun 23, 2022 | 25.21 | 25.47 | 24.89 | 25.22 | 4,893,741 | -0.27(-1.06%) |
Jun 22, 2022 | 25.20 | 25.65 | 25.07 | 25.49 | 4,680,041 | +0.02(+0.07%) |
Jun 21, 2022 | 25.80 | 26.02 | 25.43 | 25.47 | 3,175,395 | +0.15(+0.59%) |
Jun 17, 2022 | 25.08 | 25.53 | 25.02 | 25.32 | 6,349,312 | +0.43(+1.73%) |
Jun 16, 2022 | 25.66 | 25.80 | 24.74 | 24.89 | 6,012,286 | -1.37(-5.20%) |
Jun 15, 2022 | 26.32 | 26.62 | 25.86 | 26.25 | 3,838,102 | +0.25(+0.97%) |
Jun 14, 2022 | 26.25 | 26.41 | 25.77 | 26.00 | 3,085,589 | -0.22(-0.82%) |
Jun 13, 2022 | 26.38 | 26.79 | 25.93 | 26.22 | 4,563,828 | -0.88(-3.25%) |
Jun 10, 2022 | 27.51 | 27.69 | 26.77 | 27.10 | 4,879,369 | -1.22(-4.30%) |
Jun 09, 2022 | 28.63 | 28.88 | 28.30 | 28.31 | 2,508,275 | -0.47(-1.63%) |
Jun 08, 2022 | 29.42 | 29.42 | 28.71 | 28.78 | 2,259,048 | -0.80(-2.72%) |
Jun 07, 2022 | 28.96 | 29.61 | 28.75 | 29.59 | 2,652,409 | +0.27(+0.93%) |
Jun 06, 2022 | 29.31 | 29.55 | 29.16 | 29.32 | 2,682,590 | +0.22(+0.77%) |
Jun 03, 2022 | 29.53 | 29.62 | 28.96 | 29.09 | 2,599,850 | -0.51(-1.71%) |
Jun 02, 2022 | 29.35 | 29.63 | 29.20 | 29.60 | 2,320,643 | +0.21(+0.73%) |
Jun 01, 2022 | 30.14 | 30.30 | 29.05 | 29.38 | 2,829,339 | -0.51(-1.71%) |
May 31, 2022 | 29.83 | 30.07 | 29.29 | 29.89 | 6,956,278 | -0.05(-0.15%) |
May 27, 2022 | 29.50 | 29.94 | 29.43 | 29.94 | 3,930,682 | +0.61(+2.09%) |
May 26, 2022 | 28.95 | 29.49 | 28.81 | 29.33 | 3,511,644 | +0.72(+2.53%) |
May 25, 2022 | 27.48 | 28.69 | 27.32 | 28.60 | 3,951,393 | +1.09(+3.94%) |
May 24, 2022 | 27.49 | 27.81 | 25.66 | 27.52 | 8,818,530 | -1.43(-4.93%) |
May 23, 2022 | 28.84 | 29.10 | 28.34 | 28.95 | 3,508,756 | +0.50(+1.76%) |
May 20, 2022 | 28.84 | 29.17 | 27.93 | 28.45 | 3,401,904 | -0.04(-0.13%) |
May 19, 2022 | 28.66 | 29.06 | 28.04 | 28.48 | 4,751,125 | -0.57(-1.95%) |
May 18, 2022 | 29.99 | 30.12 | 28.90 | 29.05 | 3,405,815 | -1.38(-4.54%) |
May 17, 2022 | 30.16 | 30.49 | 30.06 | 30.43 | 2,654,208 | +0.85(+2.88%) |
May 16, 2022 | 29.86 | 29.91 | 29.33 | 29.58 | 2,174,479 | -0.21(-0.72%) |
May 13, 2022 | 29.32 | 30.03 | 29.22 | 29.79 | 3,040,256 | +0.77(+2.65%) |
May 12, 2022 | 28.71 | 29.11 | 28.30 | 29.02 | 4,152,932 | +0.31(+1.07%) |
May 11, 2022 | 29.55 | 29.88 | 28.61 | 28.71 | 3,192,965 | -0.87(-2.95%) |
May 10, 2022 | 30.42 | 30.71 | 29.06 | 29.59 | 3,429,707 | -0.53(-1.76%) |
May 09, 2022 | 29.79 | 30.40 | 29.72 | 30.12 | 3,541,036 | -0.29(-0.95%) |
May 06, 2022 | 30.48 | 30.88 | 29.86 | 30.40 | 2,866,482 | -0.34(-1.12%) |
May 05, 2022 | 31.56 | 31.77 | 30.36 | 30.75 | 2,845,172 | -1.17(-3.66%) |
May 04, 2022 | 30.94 | 31.95 | 30.72 | 31.91 | 3,013,308 | +1.10(+3.58%) |
May 03, 2022 | 30.60 | 31.01 | 30.27 | 30.81 | 3,400,258 | +0.44(+1.44%) |