Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.87 | 28.09 | 27.59 | 27.97 | 3,853,232 | +0.03(+0.10%) |
Jul 28, 2022 | 27.49 | 27.99 | 27.24 | 27.95 | 2,700,811 | +0.30(+1.08%) |
Jul 27, 2022 | 27.14 | 27.73 | 27.00 | 27.65 | 2,463,488 | +0.76(+2.82%) |
Jul 26, 2022 | 27.30 | 27.47 | 26.70 | 26.89 | 3,036,364 | -0.66(-2.41%) |
Jul 25, 2022 | 27.66 | 27.89 | 27.24 | 27.55 | 4,201,600 | -0.07(-0.24%) |
Jul 22, 2022 | 27.67 | 27.88 | 27.20 | 27.62 | 3,917,253 | +0.32(+1.17%) |
Jul 21, 2022 | 27.63 | 28.19 | 27.08 | 27.30 | 4,218,867 | -0.73(-2.61%) |
Jul 20, 2022 | 28.52 | 28.53 | 27.57 | 28.03 | 5,888,610 | +0.26(+0.94%) |
Jul 19, 2022 | 27.12 | 27.83 | 27.07 | 27.77 | 3,125,253 | +1.07(+4.00%) |
Jul 18, 2022 | 26.49 | 26.91 | 26.42 | 26.70 | 3,317,343 | +0.46(+1.75%) |
Jul 15, 2022 | 26.13 | 26.32 | 25.81 | 26.24 | 2,972,648 | +0.49(+1.89%) |
Jul 14, 2022 | 25.60 | 25.89 | 25.30 | 25.75 | 2,923,345 | -0.37(-1.43%) |
Jul 13, 2022 | 25.76 | 26.23 | 25.48 | 26.13 | 2,320,042 | -0.05(-0.18%) |
Jul 12, 2022 | 26.06 | 26.42 | 25.95 | 26.18 | 4,513,701 | -0.05(-0.18%) |
Jul 11, 2022 | 26.11 | 26.46 | 25.92 | 26.22 | 3,576,543 | -0.17(-0.64%) |
Jul 08, 2022 | 26.43 | 26.74 | 26.15 | 26.39 | 3,721,293 | +0.27(+1.04%) |
Jul 07, 2022 | 25.81 | 26.30 | 25.66 | 26.12 | 3,278,685 | +0.52(+2.05%) |
Jul 06, 2022 | 25.63 | 25.86 | 25.07 | 25.59 | 3,352,609 | -0.02(-0.07%) |
Jul 05, 2022 | 25.10 | 25.64 | 24.69 | 25.61 | 4,079,593 | -0.43(-1.65%) |
Jul 01, 2022 | 25.71 | 26.12 | 25.48 | 26.04 | 3,163,994 | +0.26(+1.02%) |
Jun 30, 2022 | 25.57 | 26.22 | 25.32 | 25.78 | 4,607,142 | +0.08(+0.33%) |
Jun 29, 2022 | 25.62 | 25.72 | 25.10 | 25.70 | 6,700,523 | -0.04(-0.15%) |
Jun 28, 2022 | 26.55 | 26.63 | 25.71 | 25.74 | 2,900,614 | -0.49(-1.86%) |
Jun 27, 2022 | 26.37 | 26.40 | 25.94 | 26.22 | 3,607,921 | +0.02(+0.07%) |
Jun 24, 2022 | 25.52 | 26.42 | 25.43 | 26.20 | 5,754,147 | +0.97(+3.86%) |
Jun 23, 2022 | 25.22 | 25.48 | 24.90 | 25.23 | 4,890,960 | -0.27(-1.07%) |
Jun 22, 2022 | 25.21 | 25.66 | 25.09 | 25.50 | 4,677,382 | +0.02(+0.07%) |
Jun 21, 2022 | 25.81 | 26.04 | 25.45 | 25.48 | 3,173,591 | +0.15(+0.59%) |
Jun 17, 2022 | 25.10 | 25.54 | 25.03 | 25.33 | 6,345,705 | +0.43(+1.73%) |
Jun 16, 2022 | 25.67 | 25.82 | 24.75 | 24.90 | 6,008,870 | -1.37(-5.20%) |
Jun 15, 2022 | 26.33 | 26.63 | 25.88 | 26.27 | 3,835,921 | +0.25(+0.97%) |
Jun 14, 2022 | 26.27 | 26.43 | 25.79 | 26.02 | 3,083,835 | -0.22(-0.82%) |
Jun 13, 2022 | 26.39 | 26.80 | 25.95 | 26.23 | 4,561,235 | -0.88(-3.25%) |
Jun 10, 2022 | 27.52 | 27.70 | 26.79 | 27.11 | 4,876,596 | -1.22(-4.30%) |
Jun 09, 2022 | 28.65 | 28.90 | 28.32 | 28.33 | 2,506,850 | -0.47(-1.63%) |
Jun 08, 2022 | 29.43 | 29.43 | 28.72 | 28.80 | 2,257,765 | -0.81(-2.72%) |
Jun 07, 2022 | 28.98 | 29.63 | 28.77 | 29.60 | 2,650,902 | +0.27(+0.93%) |
Jun 06, 2022 | 29.32 | 29.57 | 29.17 | 29.33 | 2,681,066 | +0.22(+0.77%) |
Jun 03, 2022 | 29.55 | 29.64 | 28.98 | 29.11 | 2,598,372 | -0.51(-1.71%) |
Jun 02, 2022 | 29.37 | 29.65 | 29.21 | 29.61 | 2,319,325 | +0.21(+0.73%) |
Jun 01, 2022 | 30.16 | 30.32 | 29.07 | 29.40 | 2,827,731 | -0.51(-1.71%) |
May 31, 2022 | 29.84 | 30.09 | 29.30 | 29.91 | 6,952,325 | -0.05(-0.15%) |
May 27, 2022 | 29.52 | 29.96 | 29.45 | 29.96 | 3,928,449 | +0.61(+2.09%) |
May 26, 2022 | 28.96 | 29.51 | 28.82 | 29.34 | 3,509,648 | +0.72(+2.53%) |
May 25, 2022 | 27.50 | 28.71 | 27.34 | 28.62 | 3,949,148 | +1.09(+3.94%) |
May 24, 2022 | 27.51 | 27.82 | 25.67 | 27.53 | 8,813,520 | -1.43(-4.93%) |
May 23, 2022 | 28.86 | 29.12 | 28.36 | 28.96 | 3,506,763 | +0.50(+1.76%) |
May 20, 2022 | 28.86 | 29.19 | 27.94 | 28.46 | 3,399,971 | -0.04(-0.13%) |
May 19, 2022 | 28.68 | 29.07 | 28.05 | 28.50 | 4,748,426 | -0.57(-1.95%) |
May 18, 2022 | 30.01 | 30.14 | 28.92 | 29.07 | 3,403,880 | -1.38(-4.54%) |
May 17, 2022 | 30.18 | 30.50 | 30.08 | 30.45 | 2,652,700 | +0.85(+2.89%) |
May 16, 2022 | 29.87 | 29.93 | 29.34 | 29.59 | 2,173,243 | -0.21(-0.72%) |
May 13, 2022 | 29.33 | 30.05 | 29.24 | 29.81 | 3,038,528 | +0.77(+2.65%) |
May 12, 2022 | 28.73 | 29.13 | 28.32 | 29.04 | 4,150,573 | +0.31(+1.07%) |
May 11, 2022 | 29.57 | 29.90 | 28.63 | 28.73 | 3,191,150 | -0.87(-2.95%) |
May 10, 2022 | 30.44 | 30.73 | 29.07 | 29.60 | 3,427,759 | -0.53(-1.76%) |
May 09, 2022 | 29.81 | 30.42 | 29.73 | 30.13 | 3,539,024 | -0.29(-0.95%) |
May 06, 2022 | 30.49 | 30.89 | 29.88 | 30.42 | 2,864,853 | -0.34(-1.12%) |
May 05, 2022 | 31.58 | 31.78 | 30.37 | 30.76 | 2,843,556 | -1.17(-3.66%) |
May 04, 2022 | 30.96 | 31.97 | 30.74 | 31.93 | 3,011,596 | +1.10(+3.58%) |
May 03, 2022 | 30.61 | 31.03 | 30.29 | 30.83 | 3,398,327 | +0.44(+1.44%) |