Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.23 | 28.79 | 28.23 | 28.73 | 8,892,637 | +0.44(+1.57%) |
Jul 28, 2022 | 27.79 | 28.32 | 27.61 | 28.29 | 2,790,743 | +0.81(+2.94%) |
Jul 27, 2022 | 27.42 | 27.59 | 27.25 | 27.48 | 3,860,361 | +0.10(+0.38%) |
Jul 26, 2022 | 27.29 | 27.52 | 27.22 | 27.38 | 4,002,149 | +0.16(+0.59%) |
Jul 25, 2022 | 26.66 | 27.22 | 26.55 | 27.22 | 4,620,133 | +0.55(+2.07%) |
Jul 22, 2022 | 26.47 | 26.77 | 26.42 | 26.66 | 4,223,161 | +0.33(+1.25%) |
Jul 21, 2022 | 26.44 | 26.49 | 26.13 | 26.34 | 4,683,591 | -0.19(-0.71%) |
Jul 20, 2022 | 26.71 | 26.91 | 26.27 | 26.52 | 5,424,844 | -0.20(-0.74%) |
Jul 19, 2022 | 26.78 | 26.94 | 26.69 | 26.72 | 4,351,010 | +0.10(+0.39%) |
Jul 18, 2022 | 26.93 | 27.05 | 26.59 | 26.62 | 6,443,513 | -0.37(-1.35%) |
Jul 15, 2022 | 27.11 | 27.16 | 26.64 | 26.98 | 3,730,495 | +0.07(+0.24%) |
Jul 14, 2022 | 26.38 | 26.97 | 26.29 | 26.92 | 4,450,843 | +0.09(+0.35%) |
Jul 13, 2022 | 26.64 | 27.03 | 26.49 | 26.82 | 2,672,022 | -0.07(-0.24%) |
Jul 12, 2022 | 26.79 | 27.27 | 26.73 | 26.89 | 2,819,824 | -0.11(-0.42%) |
Jul 11, 2022 | 26.59 | 27.02 | 26.59 | 27.00 | 2,701,570 | +0.31(+1.16%) |
Jul 08, 2022 | 26.76 | 26.85 | 26.54 | 26.69 | 4,977,187 | -0.03(-0.11%) |
Jul 07, 2022 | 27.32 | 27.48 | 26.69 | 26.72 | 6,138,249 | -0.53(-1.96%) |
Jul 06, 2022 | 26.90 | 27.54 | 26.82 | 27.25 | 3,344,759 | +0.49(+1.82%) |
Jul 05, 2022 | 28.03 | 28.09 | 26.50 | 26.77 | 5,087,038 | -1.41(-4.99%) |
Jul 01, 2022 | 27.75 | 28.24 | 27.53 | 28.17 | 4,354,410 | +0.52(+1.90%) |
Jun 30, 2022 | 27.43 | 27.95 | 27.34 | 27.65 | 4,174,201 | +0.03(+0.10%) |
Jun 29, 2022 | 27.57 | 27.76 | 27.48 | 27.62 | 3,586,950 | +0.10(+0.38%) |
Jun 28, 2022 | 27.52 | 27.91 | 27.41 | 27.52 | 4,052,107 | +0.18(+0.65%) |
Jun 27, 2022 | 26.74 | 27.36 | 26.61 | 27.34 | 5,829,862 | +0.51(+1.89%) |
Jun 24, 2022 | 26.23 | 26.96 | 26.11 | 26.83 | 5,672,808 | +0.76(+2.91%) |
Jun 23, 2022 | 25.77 | 26.11 | 25.73 | 26.07 | 3,778,918 | +0.39(+1.53%) |
Jun 22, 2022 | 25.11 | 25.77 | 25.11 | 25.68 | 3,986,484 | +0.38(+1.52%) |
Jun 21, 2022 | 25.14 | 25.49 | 24.99 | 25.29 | 7,304,216 | +0.30(+1.20%) |
Jun 17, 2022 | 25.49 | 25.69 | 24.72 | 24.99 | 9,271,635 | -0.48(-1.88%) |
Jun 16, 2022 | 25.56 | 25.62 | 25.22 | 25.47 | 4,690,934 | -0.52(-1.98%) |
Jun 15, 2022 | 26.06 | 26.41 | 25.69 | 25.99 | 5,619,260 | +0.11(+0.44%) |
Jun 14, 2022 | 26.79 | 26.86 | 25.59 | 25.88 | 7,349,286 | -0.88(-3.29%) |
Jun 13, 2022 | 27.84 | 27.90 | 26.59 | 26.76 | 7,721,745 | -1.42(-5.03%) |
Jun 10, 2022 | 28.02 | 28.52 | 27.90 | 28.17 | 3,474,442 | -0.17(-0.60%) |
Jun 09, 2022 | 29.08 | 29.17 | 28.33 | 28.34 | 2,593,497 | -0.75(-2.58%) |
Jun 08, 2022 | 29.64 | 29.64 | 29.05 | 29.09 | 4,820,230 | -0.69(-2.33%) |
Jun 07, 2022 | 29.75 | 29.88 | 29.43 | 29.79 | 2,809,373 | +0.01(+0.03%) |
Jun 06, 2022 | 29.71 | 30.08 | 29.64 | 29.78 | 3,797,462 | +0.32(+1.08%) |
Jun 03, 2022 | 29.36 | 29.65 | 29.31 | 29.46 | 2,321,557 | +0.01(+0.03%) |
Jun 02, 2022 | 29.50 | 29.50 | 28.83 | 29.45 | 1,963,039 | +0.07(+0.22%) |
Jun 01, 2022 | 29.58 | 29.58 | 29.08 | 29.38 | 3,100,918 | -0.10(-0.35%) |
May 31, 2022 | 29.50 | 29.68 | 29.28 | 29.49 | 3,835,870 | -0.29(-0.98%) |
May 27, 2022 | 29.47 | 29.79 | 29.47 | 29.78 | 3,741,522 | +0.21(+0.70%) |
May 26, 2022 | 29.64 | 29.75 | 29.52 | 29.57 | 2,544,585 | +0.09(+0.32%) |
May 25, 2022 | 29.30 | 29.59 | 29.24 | 29.48 | 2,928,094 | +0.19(+0.64%) |
May 24, 2022 | 28.89 | 29.29 | 28.66 | 29.29 | 4,996,765 | +0.46(+1.59%) |
May 23, 2022 | 28.71 | 28.97 | 28.44 | 28.83 | 5,588,716 | +0.44(+1.55%) |
May 20, 2022 | 28.50 | 28.60 | 28.07 | 28.39 | 5,543,914 | -0.03(-0.10%) |
May 19, 2022 | 28.54 | 28.59 | 28.14 | 28.42 | 4,924,763 | -0.23(-0.82%) |
May 18, 2022 | 28.96 | 29.09 | 28.56 | 28.65 | 4,892,328 | -0.18(-0.62%) |
May 17, 2022 | 28.66 | 28.89 | 28.31 | 28.83 | 5,706,799 | +0.30(+1.05%) |
May 16, 2022 | 28.53 | 28.64 | 28.42 | 28.53 | 3,411,121 | +0.10(+0.36%) |
May 13, 2022 | 27.93 | 28.44 | 27.80 | 28.43 | 4,297,772 | +0.67(+2.40%) |
May 12, 2022 | 27.88 | 27.90 | 27.24 | 27.76 | 4,894,446 | -0.06(-0.20%) |
May 11, 2022 | 27.53 | 28.27 | 27.50 | 27.82 | 5,090,393 | +0.33(+1.19%) |
May 10, 2022 | 27.65 | 28.06 | 27.25 | 27.49 | 6,267,097 | -0.11(-0.41%) |
May 09, 2022 | 27.51 | 27.96 | 27.25 | 27.60 | 6,812,398 | -0.05(-0.17%) |
May 06, 2022 | 27.30 | 27.77 | 27.16 | 27.65 | 7,174,944 | +0.17(+0.61%) |
May 05, 2022 | 27.69 | 27.84 | 27.32 | 27.48 | 4,998,271 | -0.34(-1.21%) |
May 04, 2022 | 27.45 | 27.93 | 27.24 | 27.82 | 6,913,980 | +0.67(+2.45%) |
May 03, 2022 | 27.07 | 27.53 | 27.01 | 27.15 | 8,276,631 | +0.22(+0.80%) |