Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.47 | 26.84 | 26.40 | 26.81 | 3,384,831 | +0.01(+0.03%) |
Jul 28, 2022 | 26.82 | 26.85 | 26.54 | 26.80 | 2,575,643 | -0.48(-1.75%) |
Jul 27, 2022 | 27.00 | 27.33 | 26.93 | 27.28 | 2,289,819 | +0.47(+1.75%) |
Jul 26, 2022 | 26.94 | 27.04 | 26.73 | 26.81 | 2,115,290 | -0.37(-1.35%) |
Jul 25, 2022 | 27.12 | 27.26 | 26.99 | 27.17 | 2,785,131 | +0.78(+2.94%) |
Jul 22, 2022 | 26.46 | 26.65 | 26.27 | 26.40 | 2,378,155 | -0.35(-1.31%) |
Jul 21, 2022 | 26.20 | 26.76 | 26.15 | 26.75 | 3,626,820 | +0.33(+1.26%) |
Jul 20, 2022 | 26.55 | 26.62 | 26.24 | 26.41 | 2,685,282 | -0.54(-2.00%) |
Jul 19, 2022 | 26.78 | 26.99 | 26.70 | 26.95 | 4,453,691 | +0.48(+1.81%) |
Jul 18, 2022 | 26.59 | 26.77 | 26.39 | 26.47 | 3,232,040 | +0.31(+1.17%) |
Jul 15, 2022 | 25.88 | 26.23 | 25.68 | 26.17 | 3,904,753 | +0.25(+0.95%) |
Jul 14, 2022 | 25.97 | 25.98 | 25.71 | 25.92 | 3,631,357 | -0.86(-3.22%) |
Jul 13, 2022 | 26.75 | 26.88 | 26.43 | 26.78 | 3,180,091 | +0.02(+0.06%) |
Jul 12, 2022 | 26.47 | 27.00 | 26.42 | 26.76 | 2,085,406 | -0.04(-0.16%) |
Jul 11, 2022 | 26.88 | 27.01 | 26.74 | 26.81 | 2,104,021 | -0.15(-0.57%) |
Jul 08, 2022 | 26.97 | 27.11 | 26.81 | 26.96 | 2,964,278 | -0.41(-1.50%) |
Jul 07, 2022 | 27.23 | 27.52 | 27.23 | 27.37 | 2,419,678 | +0.78(+2.92%) |
Jul 06, 2022 | 26.43 | 26.69 | 26.24 | 26.59 | 3,442,384 | -0.39(-1.46%) |
Jul 05, 2022 | 26.82 | 27.00 | 26.53 | 26.99 | 3,629,072 | -0.91(-3.27%) |
Jul 01, 2022 | 27.49 | 27.93 | 27.29 | 27.90 | 2,821,291 | +0.01(+0.03%) |
Jun 30, 2022 | 27.73 | 27.91 | 27.40 | 27.89 | 3,505,783 | -0.61(-2.16%) |
Jun 29, 2022 | 28.75 | 28.75 | 28.44 | 28.51 | 2,915,914 | +0.33(+1.18%) |
Jun 28, 2022 | 28.47 | 28.66 | 28.14 | 28.17 | 2,949,647 | +0.07(+0.24%) |
Jun 27, 2022 | 28.22 | 28.37 | 28.06 | 28.10 | 2,772,149 | -0.09(-0.33%) |
Jun 24, 2022 | 27.91 | 28.22 | 27.88 | 28.20 | 3,273,695 | +0.59(+2.13%) |
Jun 23, 2022 | 27.91 | 27.93 | 27.29 | 27.61 | 4,706,192 | -0.26(-0.95%) |
Jun 22, 2022 | 27.75 | 28.11 | 27.72 | 27.87 | 4,454,185 | -0.41(-1.45%) |
Jun 21, 2022 | 28.42 | 28.43 | 28.10 | 28.28 | 5,887,938 | +1.84(+6.97%) |
Jun 17, 2022 | 26.81 | 26.94 | 26.27 | 26.44 | 4,399,339 | -0.56(-2.09%) |
Jun 16, 2022 | 26.88 | 27.12 | 26.66 | 27.00 | 4,363,699 | -0.45(-1.65%) |
Jun 15, 2022 | 27.53 | 27.63 | 27.05 | 27.46 | 7,154,162 | +0.87(+3.28%) |
Jun 14, 2022 | 26.72 | 26.81 | 26.38 | 26.59 | 4,571,355 | +0.40(+1.53%) |
Jun 13, 2022 | 26.15 | 26.38 | 25.95 | 26.18 | 4,549,454 | -0.12(-0.45%) |
Jun 10, 2022 | 26.58 | 26.61 | 26.19 | 26.30 | 4,251,996 | -0.83(-3.05%) |
Jun 09, 2022 | 27.52 | 27.56 | 27.12 | 27.13 | 3,479,192 | -0.61(-2.22%) |
Jun 08, 2022 | 27.96 | 28.02 | 27.64 | 27.75 | 2,880,756 | -0.82(-2.87%) |
Jun 07, 2022 | 28.32 | 28.59 | 28.28 | 28.57 | 2,393,893 | +0.07(+0.24%) |
Jun 06, 2022 | 28.76 | 28.86 | 28.41 | 28.50 | 2,930,363 | +0.35(+1.24%) |
Jun 03, 2022 | 28.28 | 28.38 | 28.11 | 28.15 | 1,631,385 | -0.34(-1.20%) |
Jun 02, 2022 | 28.29 | 28.49 | 28.13 | 28.49 | 2,573,249 | +0.20(+0.69%) |
Jun 01, 2022 | 28.65 | 28.66 | 28.12 | 28.29 | 3,643,680 | -0.27(-0.96%) |
May 31, 2022 | 28.50 | 28.78 | 28.48 | 28.57 | 3,288,294 | -0.20(-0.68%) |
May 27, 2022 | 28.74 | 28.82 | 28.52 | 28.76 | 3,473,564 | +0.58(+2.06%) |
May 26, 2022 | 28.09 | 28.31 | 28.09 | 28.18 | 2,556,127 | +0.16(+0.58%) |
May 25, 2022 | 27.96 | 28.24 | 27.76 | 28.02 | 3,805,414 | +0.09(+0.31%) |
May 24, 2022 | 27.81 | 28.04 | 27.58 | 27.93 | 5,573,336 | +1.13(+4.20%) |
May 23, 2022 | 26.67 | 27.04 | 26.65 | 26.81 | 3,802,020 | +0.55(+2.11%) |
May 20, 2022 | 26.57 | 26.57 | 25.85 | 26.25 | 3,038,880 | +0.20(+0.75%) |
May 19, 2022 | 25.82 | 26.18 | 25.80 | 26.06 | 4,612,334 | -0.04(-0.16%) |
May 18, 2022 | 26.24 | 26.50 | 26.03 | 26.10 | 3,946,788 | -0.72(-2.67%) |
May 17, 2022 | 26.75 | 26.91 | 26.62 | 26.82 | 2,987,194 | +0.54(+2.05%) |
May 16, 2022 | 26.11 | 26.45 | 25.96 | 26.28 | 2,689,522 | +0.06(+0.23%) |
May 13, 2022 | 25.89 | 26.27 | 25.83 | 26.22 | 3,996,982 | +0.99(+3.93%) |
May 12, 2022 | 25.34 | 25.52 | 24.90 | 25.23 | 4,608,428 | -0.62(-2.41%) |
May 11, 2022 | 26.28 | 26.60 | 25.83 | 25.85 | 4,432,513 | -0.40(-1.53%) |
May 10, 2022 | 26.43 | 26.47 | 25.83 | 26.25 | 4,113,667 | +0.27(+1.05%) |
May 09, 2022 | 26.19 | 26.24 | 25.87 | 25.98 | 3,288,543 | -0.70(-2.62%) |
May 06, 2022 | 26.61 | 26.74 | 26.38 | 26.68 | 4,093,089 | -0.16(-0.60%) |
May 05, 2022 | 27.10 | 27.23 | 26.65 | 26.84 | 4,838,742 | -1.29(-4.58%) |
May 04, 2022 | 27.69 | 28.18 | 27.46 | 28.13 | 3,901,046 | +0.66(+2.39%) |
May 03, 2022 | 27.31 | 27.62 | 27.16 | 27.47 | 4,387,062 | +1.10(+4.18%) |