Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.52 | 26.19 | 25.44 | 26.17 | 2,546,733 | +1.04(+4.12%) |
Jul 28, 2022 | 25.20 | 25.30 | 24.69 | 25.13 | 2,809,630 | -0.16(-0.63%) |
Jul 27, 2022 | 24.26 | 25.36 | 24.06 | 25.29 | 3,479,937 | +1.45(+6.06%) |
Jul 26, 2022 | 24.15 | 24.29 | 23.73 | 23.85 | 1,641,386 | -0.40(-1.65%) |
Jul 25, 2022 | 23.83 | 24.25 | 23.66 | 24.25 | 1,726,494 | +0.68(+2.89%) |
Jul 22, 2022 | 23.98 | 24.20 | 23.43 | 23.57 | 1,855,848 | -0.26(-1.10%) |
Jul 21, 2022 | 23.24 | 23.83 | 23.13 | 23.83 | 1,941,775 | -0.25(-1.05%) |
Jul 20, 2022 | 24.13 | 24.22 | 23.87 | 24.08 | 2,512,197 | -0.51(-2.09%) |
Jul 19, 2022 | 23.89 | 24.75 | 23.88 | 24.59 | 2,505,685 | +0.54(+2.25%) |
Jul 18, 2022 | 24.17 | 24.23 | 23.90 | 24.05 | 3,017,904 | +0.95(+4.12%) |
Jul 15, 2022 | 22.90 | 23.12 | 22.60 | 23.10 | 1,908,295 | +0.46(+2.02%) |
Jul 14, 2022 | 22.19 | 22.68 | 22.06 | 22.64 | 1,838,012 | -0.92(-3.92%) |
Jul 13, 2022 | 23.26 | 23.84 | 23.22 | 23.57 | 1,780,338 | -0.14(-0.59%) |
Jul 12, 2022 | 23.53 | 23.83 | 23.34 | 23.71 | 2,340,812 | -0.54(-2.23%) |
Jul 11, 2022 | 23.92 | 24.42 | 23.72 | 24.25 | 3,053,113 | +0.10(+0.42%) |
Jul 08, 2022 | 24.02 | 24.28 | 23.67 | 24.15 | 3,897,364 | +0.92(+3.98%) |
Jul 07, 2022 | 22.67 | 23.36 | 22.67 | 23.22 | 3,620,277 | +1.87(+8.78%) |
Jul 06, 2022 | 21.51 | 21.78 | 20.74 | 21.35 | 3,357,199 | -0.81(-3.66%) |
Jul 05, 2022 | 22.54 | 22.61 | 21.71 | 22.16 | 3,216,130 | -1.63(-6.86%) |
Jul 01, 2022 | 23.95 | 24.08 | 23.05 | 23.79 | 2,235,839 | -0.17(-0.70%) |
Jun 30, 2022 | 23.95 | 24.19 | 23.50 | 23.96 | 2,309,426 | -0.30(-1.23%) |
Jun 29, 2022 | 25.18 | 25.32 | 24.21 | 24.26 | 2,302,503 | -0.77(-3.09%) |
Jun 28, 2022 | 25.06 | 25.38 | 24.75 | 25.03 | 2,055,061 | +0.32(+1.28%) |
Jun 27, 2022 | 24.50 | 24.76 | 24.23 | 24.71 | 3,032,899 | +0.40(+1.65%) |
Jun 24, 2022 | 24.33 | 24.52 | 23.88 | 24.31 | 2,766,432 | +0.52(+2.20%) |
Jun 23, 2022 | 24.56 | 24.68 | 23.41 | 23.79 | 3,173,170 | -1.11(-4.46%) |
Jun 22, 2022 | 24.68 | 25.19 | 24.51 | 24.90 | 2,757,963 | -1.15(-4.40%) |
Jun 21, 2022 | 26.07 | 26.41 | 25.85 | 26.05 | 2,074,061 | +0.67(+2.65%) |
Jun 17, 2022 | 25.63 | 25.82 | 25.11 | 25.38 | 10,213,359 | -0.11(-0.44%) |
Jun 16, 2022 | 26.18 | 26.34 | 25.41 | 25.49 | 3,741,783 | -1.55(-5.73%) |
Jun 15, 2022 | 27.53 | 27.75 | 26.57 | 27.04 | 3,164,995 | -0.57(-2.06%) |
Jun 14, 2022 | 28.60 | 28.71 | 27.18 | 27.61 | 2,675,698 | -0.67(-2.37%) |
Jun 13, 2022 | 28.84 | 28.84 | 27.78 | 28.28 | 2,411,076 | -0.73(-2.51%) |
Jun 10, 2022 | 29.26 | 29.38 | 28.77 | 29.00 | 2,858,824 | -1.03(-3.42%) |
Jun 09, 2022 | 30.58 | 30.78 | 29.98 | 30.03 | 2,778,731 | -1.59(-5.01%) |
Jun 08, 2022 | 32.01 | 32.15 | 31.49 | 31.62 | 1,652,680 | -0.59(-1.82%) |
Jun 07, 2022 | 31.72 | 32.35 | 31.65 | 32.20 | 1,297,238 | +0.38(+1.20%) |
Jun 06, 2022 | 32.02 | 32.12 | 31.69 | 31.82 | 1,116,418 | -0.02(-0.06%) |
Jun 03, 2022 | 31.22 | 31.92 | 31.22 | 31.84 | 1,959,619 | +0.22(+0.71%) |
Jun 02, 2022 | 31.60 | 31.90 | 31.36 | 31.62 | 2,302,414 | +0.17(+0.53%) |
Jun 01, 2022 | 31.62 | 32.05 | 31.08 | 31.45 | 2,234,368 | +0.35(+1.14%) |
May 31, 2022 | 31.86 | 32.08 | 30.86 | 31.09 | 3,027,105 | -1.04(-3.25%) |
May 27, 2022 | 31.57 | 32.42 | 31.52 | 32.14 | 2,040,899 | +0.44(+1.38%) |
May 26, 2022 | 31.11 | 31.82 | 31.11 | 31.70 | 2,026,023 | +0.76(+2.47%) |
May 25, 2022 | 30.62 | 31.07 | 30.46 | 30.94 | 1,729,162 | +0.15(+0.48%) |
May 24, 2022 | 30.27 | 30.95 | 30.16 | 30.79 | 2,005,958 | +0.07(+0.21%) |
May 23, 2022 | 30.11 | 30.81 | 29.93 | 30.72 | 2,055,198 | +1.07(+3.62%) |
May 20, 2022 | 29.67 | 30.03 | 29.02 | 29.65 | 2,237,647 | +0.25(+0.84%) |
May 19, 2022 | 28.72 | 29.73 | 28.66 | 29.40 | 2,634,040 | -0.04(-0.12%) |
May 18, 2022 | 30.71 | 30.82 | 29.21 | 29.44 | 2,564,291 | -0.66(-2.19%) |
May 17, 2022 | 29.90 | 30.25 | 29.64 | 30.10 | 2,921,593 | +0.52(+1.77%) |
May 16, 2022 | 29.01 | 29.74 | 28.99 | 29.57 | 2,951,707 | +1.24(+4.37%) |
May 13, 2022 | 27.35 | 28.41 | 27.34 | 28.34 | 3,116,913 | +1.13(+4.14%) |
May 12, 2022 | 27.05 | 27.24 | 26.47 | 27.21 | 2,822,460 | -0.23(-0.83%) |
May 11, 2022 | 27.70 | 28.29 | 27.40 | 27.44 | 2,574,475 | +0.22(+0.81%) |
May 10, 2022 | 27.28 | 27.46 | 26.59 | 27.22 | 3,534,793 | +0.64(+2.41%) |
May 09, 2022 | 27.84 | 27.88 | 26.48 | 26.58 | 4,477,155 | -1.53(-5.44%) |
May 06, 2022 | 28.45 | 28.56 | 27.72 | 28.11 | 2,564,595 | -0.16(-0.55%) |
May 05, 2022 | 29.05 | 29.24 | 27.68 | 28.26 | 2,383,450 | -0.98(-3.35%) |
May 04, 2022 | 28.87 | 29.33 | 28.26 | 29.25 | 2,931,119 | +0.74(+2.60%) |
May 03, 2022 | 28.46 | 28.86 | 28.31 | 28.50 | 2,370,334 | +0.84(+3.05%) |