Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.48 | 23.52 | 22.72 | 23.46 | 6,483,978 | +0.11(+0.49%) |
Jul 28, 2022 | 23.20 | 23.53 | 22.85 | 23.35 | 7,193,778 | -0.36(-1.52%) |
Jul 27, 2022 | 23.24 | 23.77 | 23.06 | 23.71 | 8,444,239 | +0.26(+1.09%) |
Jul 26, 2022 | 22.90 | 23.50 | 22.76 | 23.45 | 3,877,829 | -0.08(-0.32%) |
Jul 25, 2022 | 23.75 | 23.85 | 23.43 | 23.53 | 4,379,094 | +0.49(+2.14%) |
Jul 22, 2022 | 23.18 | 23.28 | 22.76 | 23.04 | 7,055,237 | -0.82(-3.46%) |
Jul 21, 2022 | 24.48 | 24.54 | 23.80 | 23.86 | 5,447,246 | -0.82(-3.34%) |
Jul 20, 2022 | 24.34 | 24.96 | 24.30 | 24.69 | 5,572,606 | -0.18(-0.72%) |
Jul 19, 2022 | 24.55 | 25.13 | 24.48 | 24.87 | 6,341,501 | +0.28(+1.16%) |
Jul 18, 2022 | 24.44 | 24.88 | 24.41 | 24.58 | 4,127,433 | +0.47(+1.97%) |
Jul 15, 2022 | 24.22 | 24.31 | 23.79 | 24.11 | 5,429,483 | -0.24(-0.97%) |
Jul 14, 2022 | 24.49 | 24.77 | 24.08 | 24.34 | 6,389,380 | +0.38(+1.58%) |
Jul 13, 2022 | 25.07 | 25.22 | 23.87 | 23.97 | 9,682,487 | -0.59(-2.39%) |
Jul 12, 2022 | 24.32 | 24.57 | 24.00 | 24.55 | 4,028,610 | -0.26(-1.03%) |
Jul 11, 2022 | 25.09 | 25.12 | 24.63 | 24.81 | 3,754,011 | -0.84(-3.29%) |
Jul 08, 2022 | 25.24 | 25.86 | 25.24 | 25.65 | 4,402,402 | +0.55(+2.19%) |
Jul 07, 2022 | 24.54 | 25.21 | 24.52 | 25.10 | 5,980,139 | +0.44(+1.77%) |
Jul 06, 2022 | 23.59 | 24.68 | 23.55 | 24.67 | 8,317,064 | +0.82(+3.42%) |
Jul 05, 2022 | 23.78 | 24.11 | 23.45 | 23.85 | 7,271,307 | -0.48(-1.99%) |
Jul 01, 2022 | 24.20 | 24.52 | 23.50 | 24.34 | 7,472,072 | -0.46(-1.84%) |
Jun 30, 2022 | 24.79 | 24.84 | 24.37 | 24.79 | 6,124,299 | -0.46(-1.80%) |
Jun 29, 2022 | 25.92 | 25.99 | 25.21 | 25.25 | 4,555,546 | -0.78(-2.99%) |
Jun 28, 2022 | 26.41 | 26.59 | 26.01 | 26.02 | 4,802,186 | -0.20(-0.76%) |
Jun 27, 2022 | 26.42 | 26.46 | 25.98 | 26.22 | 4,895,834 | +0.42(+1.62%) |
Jun 24, 2022 | 25.41 | 25.82 | 25.10 | 25.80 | 8,361,018 | +0.70(+2.79%) |
Jun 23, 2022 | 25.22 | 25.41 | 24.65 | 25.10 | 7,560,159 | -0.44(-1.71%) |
Jun 22, 2022 | 25.75 | 25.92 | 25.48 | 25.54 | 6,739,623 | -1.43(-5.31%) |
Jun 21, 2022 | 27.02 | 27.15 | 26.61 | 26.97 | 6,170,606 | +0.89(+3.42%) |
Jun 17, 2022 | 26.14 | 26.64 | 25.77 | 26.08 | 10,873,094 | -0.21(-0.79%) |
Jun 16, 2022 | 27.87 | 28.02 | 26.28 | 26.29 | 9,968,016 | -0.38(-1.42%) |
Jun 15, 2022 | 27.08 | 27.61 | 26.64 | 26.67 | 13,185,757 | -1.03(-3.73%) |
Jun 14, 2022 | 26.89 | 27.83 | 26.66 | 27.70 | 9,883,917 | +0.72(+2.67%) |
Jun 13, 2022 | 26.49 | 27.49 | 26.41 | 26.98 | 10,112,633 | +1.54(+6.04%) |
Jun 10, 2022 | 25.21 | 25.81 | 25.09 | 25.44 | 10,446,443 | +0.29(+1.17%) |
Jun 09, 2022 | 25.42 | 25.49 | 25.05 | 25.15 | 4,541,011 | -0.15(-0.60%) |
Jun 08, 2022 | 25.07 | 25.30 | 24.87 | 25.30 | 4,833,397 | +0.41(+1.64%) |
Jun 07, 2022 | 25.07 | 25.10 | 24.60 | 24.89 | 4,792,474 | -0.51(-2.01%) |
Jun 06, 2022 | 24.89 | 25.44 | 24.74 | 25.41 | 5,964,422 | +0.90(+3.68%) |
Jun 03, 2022 | 24.95 | 24.99 | 24.51 | 24.51 | 5,952,661 | +0.08(+0.31%) |
Jun 02, 2022 | 24.28 | 24.75 | 24.24 | 24.43 | 5,067,473 | -0.01(-0.04%) |
Jun 01, 2022 | 24.12 | 24.65 | 23.97 | 24.44 | 7,437,231 | +0.12(+0.51%) |
May 31, 2022 | 24.09 | 24.63 | 24.09 | 24.32 | 8,319,878 | +0.89(+3.80%) |
May 27, 2022 | 23.27 | 23.53 | 23.15 | 23.43 | 4,106,933 | -0.09(-0.36%) |
May 26, 2022 | 23.42 | 23.89 | 23.39 | 23.51 | 9,558,997 | +0.19(+0.81%) |
May 25, 2022 | 23.16 | 23.60 | 23.16 | 23.32 | 4,056,174 | -0.12(-0.53%) |
May 24, 2022 | 23.88 | 23.89 | 23.18 | 23.44 | 8,337,174 | -0.99(-4.04%) |
May 23, 2022 | 23.98 | 24.44 | 23.78 | 24.43 | 6,001,485 | +0.80(+3.37%) |
May 20, 2022 | 24.24 | 24.27 | 23.47 | 23.63 | 12,318,724 | -0.61(-2.50%) |
May 19, 2022 | 23.59 | 24.36 | 23.58 | 24.24 | 7,908,125 | -0.09(-0.35%) |
May 18, 2022 | 25.29 | 25.34 | 24.30 | 24.33 | 6,648,940 | -1.05(-4.15%) |
May 17, 2022 | 25.27 | 25.43 | 25.01 | 25.38 | 9,210,558 | +0.58(+2.33%) |
May 16, 2022 | 24.67 | 24.80 | 24.35 | 24.80 | 4,200,852 | +0.06(+0.23%) |
May 13, 2022 | 24.36 | 24.77 | 24.29 | 24.74 | 5,391,197 | +0.71(+2.96%) |
May 12, 2022 | 23.90 | 24.10 | 23.60 | 24.03 | 7,867,023 | +0.06(+0.24%) |
May 11, 2022 | 25.30 | 25.45 | 23.98 | 23.98 | 9,032,628 | -0.89(-3.58%) |
May 10, 2022 | 24.78 | 25.01 | 24.34 | 24.87 | 9,816,013 | -0.52(-2.05%) |
May 09, 2022 | 26.18 | 26.29 | 25.35 | 25.39 | 7,649,899 | -0.41(-1.58%) |
May 06, 2022 | 25.62 | 25.96 | 25.23 | 25.80 | 10,165,834 | +0.75(+2.99%) |
May 05, 2022 | 24.66 | 25.61 | 24.64 | 25.05 | 14,971,964 | +1.29(+5.43%) |
May 04, 2022 | 24.03 | 24.28 | 23.63 | 23.76 | 13,493,118 | -0.27(-1.14%) |
May 03, 2022 | 23.63 | 24.06 | 23.48 | 24.03 | 7,117,689 | -0.30(-1.25%) |