Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.75 | 26.92 | 26.62 | 26.86 | 3,906,864 | +0.19(+0.71%) |
Jul 28, 2022 | 26.19 | 26.72 | 26.04 | 26.68 | 3,602,078 | +0.62(+2.40%) |
Jul 27, 2022 | 25.95 | 26.29 | 25.90 | 26.05 | 4,353,012 | +0.46(+1.78%) |
Jul 26, 2022 | 25.79 | 25.84 | 25.42 | 25.59 | 4,765,042 | -0.34(-1.31%) |
Jul 25, 2022 | 25.80 | 26.05 | 25.73 | 25.93 | 5,596,658 | +0.12(+0.46%) |
Jul 22, 2022 | 25.73 | 25.86 | 25.41 | 25.82 | 4,580,150 | +0.11(+0.43%) |
Jul 21, 2022 | 25.44 | 25.73 | 25.23 | 25.70 | 4,626,542 | +0.28(+1.10%) |
Jul 20, 2022 | 25.20 | 25.48 | 25.13 | 25.43 | 5,013,286 | +0.32(+1.27%) |
Jul 19, 2022 | 25.20 | 25.36 | 25.10 | 25.11 | 5,000,340 | +0.18(+0.72%) |
Jul 18, 2022 | 25.37 | 25.48 | 24.83 | 24.93 | 4,858,662 | -0.38(-1.50%) |
Jul 15, 2022 | 24.93 | 25.34 | 24.86 | 25.30 | 3,914,832 | +0.62(+2.51%) |
Jul 14, 2022 | 24.32 | 24.72 | 24.11 | 24.68 | 4,211,996 | -0.04(-0.14%) |
Jul 13, 2022 | 24.21 | 24.82 | 24.16 | 24.72 | 5,319,990 | +0.21(+0.86%) |
Jul 12, 2022 | 24.62 | 24.89 | 24.39 | 24.51 | 3,483,114 | -0.12(-0.49%) |
Jul 11, 2022 | 24.78 | 24.88 | 24.55 | 24.63 | 3,293,700 | -0.38(-1.52%) |
Jul 08, 2022 | 24.71 | 25.09 | 24.70 | 25.01 | 3,640,976 | +0.29(+1.15%) |
Jul 07, 2022 | 24.68 | 24.91 | 24.66 | 24.73 | 2,504,214 | +0.14(+0.55%) |
Jul 06, 2022 | 24.36 | 24.67 | 24.19 | 24.59 | 3,046,014 | +0.21(+0.86%) |
Jul 05, 2022 | 23.95 | 24.43 | 23.69 | 24.38 | 3,620,840 | -0.01(-0.02%) |
Jul 01, 2022 | 23.98 | 24.45 | 23.75 | 24.39 | 4,389,144 | +0.28(+1.16%) |
Jun 30, 2022 | 23.95 | 24.18 | 23.60 | 24.11 | 5,406,728 | -0.09(-0.37%) |
Jun 29, 2022 | 24.17 | 24.34 | 23.92 | 24.20 | 4,172,406 | -0.04(-0.14%) |
Jun 28, 2022 | 24.73 | 24.84 | 24.12 | 24.23 | 4,091,796 | -0.35(-1.42%) |
Jun 27, 2022 | 24.32 | 24.62 | 24.17 | 24.58 | 5,985,672 | +0.38(+1.55%) |
Jun 24, 2022 | 24.20 | 24.39 | 24.18 | 24.20 | 4,441,718 | +0.22(+0.94%) |
Jun 23, 2022 | 24.05 | 24.10 | 23.68 | 23.98 | 5,905,698 | -0.00(-0.02%) |
Jun 22, 2022 | 23.32 | 24.01 | 23.28 | 23.98 | 4,947,646 | +0.47(+2.02%) |
Jun 21, 2022 | 23.73 | 23.93 | 23.50 | 23.51 | 6,196,184 | +0.22(+0.94%) |
Jun 17, 2022 | 23.00 | 23.43 | 22.82 | 23.29 | 7,869,024 | +0.35(+1.53%) |
Jun 16, 2022 | 23.09 | 23.21 | 22.62 | 22.94 | 8,568,268 | -0.74(-3.12%) |
Jun 15, 2022 | 23.32 | 24.08 | 23.27 | 23.68 | 10,351,506 | +0.63(+2.76%) |
Jun 14, 2022 | 22.80 | 23.16 | 22.62 | 23.05 | 11,827,492 | +0.42(+1.83%) |
Jun 13, 2022 | 23.38 | 23.51 | 22.53 | 22.63 | 11,476,382 | -1.70(-6.99%) |
Jun 10, 2022 | 24.61 | 24.73 | 24.06 | 24.33 | 8,909,160 | -0.78(-3.09%) |
Jun 09, 2022 | 25.52 | 25.73 | 25.05 | 25.11 | 5,262,108 | -0.65(-2.52%) |
Jun 08, 2022 | 25.55 | 25.80 | 25.43 | 25.75 | 4,307,600 | +0.05(+0.19%) |
Jun 07, 2022 | 25.06 | 25.75 | 25.04 | 25.70 | 4,424,394 | +0.31(+1.24%) |
Jun 06, 2022 | 25.45 | 25.53 | 25.18 | 25.39 | 5,470,334 | +0.16(+0.65%) |
Jun 03, 2022 | 25.13 | 25.30 | 24.93 | 25.23 | 6,820,500 | -0.13(-0.51%) |
Jun 02, 2022 | 25.06 | 25.56 | 24.98 | 25.36 | 5,045,328 | +0.25(+1.02%) |
Jun 01, 2022 | 25.15 | 25.29 | 24.44 | 25.10 | 6,680,250 | +0.09(+0.34%) |
May 31, 2022 | 24.55 | 25.08 | 24.26 | 25.02 | 8,075,308 | +0.23(+0.91%) |
May 27, 2022 | 24.62 | 24.82 | 24.53 | 24.79 | 7,011,524 | +0.49(+2.02%) |
May 26, 2022 | 24.32 | 24.50 | 24.28 | 24.30 | 7,953,448 | +0.09(+0.35%) |
May 25, 2022 | 23.74 | 24.34 | 23.74 | 24.21 | 6,493,054 | +0.25(+1.04%) |
May 24, 2022 | 23.81 | 24.03 | 23.41 | 23.96 | 8,921,838 | -0.05(-0.19%) |
May 23, 2022 | 24.07 | 24.20 | 23.66 | 24.01 | 9,933,368 | +0.17(+0.71%) |
May 20, 2022 | 24.26 | 24.31 | 22.95 | 23.84 | 13,849,636 | -0.03(-0.13%) |
May 19, 2022 | 22.95 | 23.93 | 22.88 | 23.87 | 13,012,900 | +0.71(+3.04%) |
May 18, 2022 | 24.69 | 24.77 | 23.07 | 23.16 | 17,502,164 | -1.80(-7.19%) |
May 17, 2022 | 25.04 | 25.14 | 24.73 | 24.96 | 9,346,402 | +0.31(+1.26%) |
May 16, 2022 | 24.25 | 24.68 | 24.15 | 24.65 | 8,811,810 | +0.49(+2.05%) |
May 13, 2022 | 23.84 | 24.17 | 23.73 | 24.16 | 9,502,944 | +0.74(+3.16%) |
May 12, 2022 | 23.02 | 23.48 | 22.76 | 23.41 | 13,189,594 | +0.23(+0.99%) |
May 11, 2022 | 23.09 | 23.70 | 22.95 | 23.18 | 17,602,972 | +0.05(+0.24%) |
May 10, 2022 | 23.30 | 23.34 | 22.70 | 23.13 | 15,748,870 | +0.38(+1.65%) |
May 09, 2022 | 23.18 | 23.30 | 22.62 | 22.75 | 20,756,634 | -0.97(-4.09%) |
May 06, 2022 | 23.39 | 23.74 | 22.71 | 23.73 | 15,051,038 | +0.15(+0.64%) |
May 05, 2022 | 25.54 | 25.62 | 23.23 | 23.57 | 18,062,800 | -2.27(-8.77%) |
May 04, 2022 | 24.89 | 25.95 | 24.71 | 25.84 | 15,861,406 | +1.12(+4.53%) |
May 03, 2022 | 24.21 | 24.77 | 24.08 | 24.72 | 15,335,864 | +0.71(+2.96%) |