Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.58 | 28.20 | 27.37 | 27.96 | 1,373,292 | +0.31(+1.11%) |
Jul 28, 2022 | 27.59 | 27.80 | 27.34 | 27.65 | 758,677 | +0.24(+0.89%) |
Jul 27, 2022 | 27.45 | 27.59 | 27.19 | 27.40 | 611,005 | -0.03(-0.10%) |
Jul 26, 2022 | 27.36 | 27.62 | 27.20 | 27.43 | 1,331,968 | -0.10(-0.36%) |
Jul 25, 2022 | 27.49 | 27.80 | 27.34 | 27.53 | 866,590 | +0.11(+0.40%) |
Jul 22, 2022 | 27.45 | 27.78 | 27.19 | 27.42 | 1,300,231 | +0.05(+0.17%) |
Jul 21, 2022 | 27.01 | 27.40 | 26.51 | 27.38 | 1,476,487 | +0.19(+0.70%) |
Jul 20, 2022 | 27.15 | 27.63 | 26.97 | 27.19 | 1,318,438 | +0.03(+0.10%) |
Jul 19, 2022 | 26.51 | 27.22 | 26.40 | 27.16 | 1,028,917 | +0.95(+3.63%) |
Jul 18, 2022 | 26.12 | 26.38 | 26.09 | 26.21 | 1,122,692 | +0.24(+0.91%) |
Jul 15, 2022 | 25.93 | 26.08 | 25.68 | 25.97 | 832,910 | +0.43(+1.70%) |
Jul 14, 2022 | 25.07 | 25.56 | 25.02 | 25.54 | 1,278,408 | -0.06(-0.25%) |
Jul 13, 2022 | 25.59 | 25.71 | 25.29 | 25.60 | 761,519 | -0.16(-0.63%) |
Jul 12, 2022 | 25.24 | 25.93 | 25.24 | 25.76 | 1,358,332 | +0.37(+1.46%) |
Jul 11, 2022 | 25.54 | 25.75 | 25.25 | 25.39 | 1,273,802 | -0.31(-1.20%) |
Jul 08, 2022 | 26.25 | 26.25 | 25.67 | 25.70 | 919,052 | -0.58(-2.21%) |
Jul 07, 2022 | 26.39 | 26.61 | 26.23 | 26.28 | 954,620 | +0.05(+0.21%) |
Jul 06, 2022 | 26.69 | 26.87 | 26.17 | 26.23 | 807,216 | -0.57(-2.13%) |
Jul 05, 2022 | 26.27 | 26.81 | 25.71 | 26.80 | 929,486 | +0.22(+0.82%) |
Jul 01, 2022 | 25.96 | 26.72 | 25.89 | 26.58 | 941,899 | +0.38(+1.44%) |
Jun 30, 2022 | 26.23 | 26.53 | 25.83 | 26.20 | 1,473,433 | -0.48(-1.78%) |
Jun 29, 2022 | 27.02 | 27.02 | 26.53 | 26.68 | 1,066,975 | -0.35(-1.29%) |
Jun 28, 2022 | 27.24 | 27.76 | 26.86 | 27.03 | 1,588,402 | -0.01(-0.03%) |
Jun 27, 2022 | 27.12 | 27.26 | 26.82 | 27.04 | 1,156,528 | -0.01(-0.03%) |
Jun 24, 2022 | 26.53 | 27.30 | 26.53 | 27.05 | 1,765,047 | +0.63(+2.38%) |
Jun 23, 2022 | 26.39 | 26.65 | 26.22 | 26.42 | 797,779 | +0.10(+0.37%) |
Jun 22, 2022 | 25.93 | 26.46 | 25.92 | 26.32 | 1,685,615 | +0.11(+0.41%) |
Jun 21, 2022 | 26.88 | 26.88 | 26.19 | 26.21 | 1,006,019 | -0.34(-1.28%) |
Jun 17, 2022 | 25.98 | 26.76 | 25.83 | 26.55 | 2,544,783 | +0.75(+2.92%) |
Jun 16, 2022 | 26.23 | 26.25 | 25.70 | 25.80 | 982,875 | -1.06(-3.94%) |
Jun 15, 2022 | 26.74 | 27.22 | 26.44 | 26.86 | 887,870 | +0.38(+1.42%) |
Jun 14, 2022 | 26.98 | 27.09 | 26.09 | 26.48 | 940,671 | -0.38(-1.40%) |
Jun 13, 2022 | 28.31 | 28.34 | 26.78 | 26.86 | 716,102 | -2.02(-6.99%) |
Jun 10, 2022 | 28.76 | 29.10 | 28.62 | 28.87 | 833,189 | -0.30(-1.04%) |
Jun 09, 2022 | 29.87 | 29.92 | 29.18 | 29.18 | 834,334 | -0.89(-2.95%) |
Jun 08, 2022 | 30.50 | 30.54 | 29.91 | 30.07 | 876,687 | -0.71(-2.30%) |
Jun 07, 2022 | 29.90 | 30.79 | 29.79 | 30.77 | 638,864 | +0.73(+2.42%) |
Jun 06, 2022 | 30.42 | 30.62 | 29.95 | 30.05 | 685,696 | -0.13(-0.42%) |
Jun 03, 2022 | 30.35 | 30.47 | 29.90 | 30.17 | 668,140 | -0.45(-1.46%) |
Jun 02, 2022 | 30.34 | 30.68 | 30.09 | 30.62 | 878,519 | +0.14(+0.47%) |
Jun 01, 2022 | 31.13 | 31.13 | 30.00 | 30.48 | 491,355 | -0.49(-1.59%) |
May 31, 2022 | 30.94 | 31.24 | 30.72 | 30.97 | 975,228 | -0.16(-0.52%) |
May 27, 2022 | 30.65 | 31.15 | 30.65 | 31.13 | 478,112 | +0.57(+1.88%) |
May 26, 2022 | 30.59 | 30.75 | 30.33 | 30.56 | 734,490 | +0.09(+0.29%) |
May 25, 2022 | 30.18 | 30.73 | 29.99 | 30.47 | 413,665 | +0.13(+0.41%) |
May 24, 2022 | 30.06 | 30.50 | 29.61 | 30.34 | 719,384 | +0.04(+0.12%) |
May 23, 2022 | 30.25 | 30.48 | 29.79 | 30.31 | 504,158 | +0.36(+1.20%) |
May 20, 2022 | 30.33 | 30.40 | 29.44 | 29.95 | 660,251 | -0.20(-0.65%) |
May 19, 2022 | 30.49 | 30.86 | 30.09 | 30.15 | 755,902 | -0.59(-1.92%) |
May 18, 2022 | 31.04 | 31.36 | 30.60 | 30.74 | 812,106 | -0.48(-1.52%) |
May 17, 2022 | 30.44 | 31.23 | 30.29 | 31.21 | 624,304 | +1.03(+3.42%) |
May 16, 2022 | 30.22 | 30.46 | 29.93 | 30.18 | 566,391 | -0.01(-0.03%) |
May 13, 2022 | 30.13 | 30.25 | 29.72 | 30.19 | 742,191 | +0.30(+0.99%) |
May 12, 2022 | 29.63 | 30.16 | 29.51 | 29.90 | 732,334 | +0.30(+1.00%) |
May 11, 2022 | 29.89 | 30.59 | 29.53 | 29.60 | 716,959 | -0.25(-0.84%) |
May 10, 2022 | 30.78 | 31.08 | 29.54 | 29.85 | 822,288 | -0.65(-2.15%) |
May 09, 2022 | 31.20 | 31.27 | 30.41 | 30.51 | 753,695 | -0.96(-3.05%) |
May 06, 2022 | 31.67 | 31.97 | 31.22 | 31.46 | 675,558 | -0.49(-1.54%) |
May 05, 2022 | 32.68 | 32.68 | 31.72 | 31.96 | 1,539,279 | -0.82(-2.49%) |
May 04, 2022 | 32.28 | 32.84 | 31.82 | 32.77 | 647,118 | +0.51(+1.58%) |
May 03, 2022 | 31.93 | 32.59 | 31.47 | 32.26 | 689,502 | +0.45(+1.41%) |