Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.46 | 26.57 | 25.52 | 25.60 | 2,733,732 | -0.95(-3.58%) |
Jul 28, 2022 | 27.89 | 27.89 | 26.27 | 26.55 | 3,603,541 | -1.28(-4.60%) |
Jul 27, 2022 | 29.12 | 29.47 | 27.60 | 27.83 | 3,220,767 | -1.56(-5.31%) |
Jul 26, 2022 | 29.08 | 29.95 | 28.70 | 29.39 | 1,834,236 | +0.35(+1.21%) |
Jul 25, 2022 | 28.62 | 29.25 | 28.57 | 29.04 | 986,888 | +0.22(+0.76%) |
Jul 22, 2022 | 29.13 | 29.27 | 28.54 | 28.82 | 1,168,805 | -0.23(-0.79%) |
Jul 21, 2022 | 29.35 | 29.43 | 28.88 | 29.05 | 1,054,819 | -0.30(-1.02%) |
Jul 20, 2022 | 29.70 | 29.88 | 28.36 | 29.35 | 1,519,736 | -0.41(-1.38%) |
Jul 19, 2022 | 29.72 | 30.07 | 29.44 | 29.76 | 1,168,659 | +0.38(+1.29%) |
Jul 18, 2022 | 30.27 | 30.81 | 29.20 | 29.38 | 1,671,856 | -0.55(-1.84%) |
Jul 15, 2022 | 30.23 | 30.43 | 29.53 | 29.93 | 1,237,778 | +0.25(+0.84%) |
Jul 14, 2022 | 29.78 | 30.19 | 29.43 | 29.68 | 1,009,773 | -0.87(-2.85%) |
Jul 13, 2022 | 30.27 | 31.39 | 30.16 | 30.55 | 975,231 | -0.18(-0.59%) |
Jul 12, 2022 | 30.97 | 31.15 | 30.21 | 30.73 | 1,079,084 | -0.17(-0.55%) |
Jul 11, 2022 | 31.78 | 32.10 | 30.84 | 30.90 | 1,477,325 | -0.95(-2.98%) |
Jul 08, 2022 | 31.29 | 32.02 | 30.52 | 31.85 | 1,307,847 | +0.37(+1.18%) |
Jul 07, 2022 | 31.61 | 32.23 | 31.17 | 31.48 | 1,888,937 | -0.39(-1.22%) |
Jul 06, 2022 | 31.57 | 32.13 | 30.61 | 31.87 | 2,966,263 | +0.44(+1.40%) |
Jul 05, 2022 | 30.17 | 31.54 | 30.04 | 31.43 | 1,369,934 | +0.90(+2.95%) |
Jul 01, 2022 | 29.85 | 30.58 | 29.58 | 30.53 | 887,004 | +0.74(+2.48%) |
Jun 30, 2022 | 30.11 | 30.52 | 29.64 | 29.79 | 1,165,156 | -0.50(-1.65%) |
Jun 29, 2022 | 30.42 | 30.57 | 29.91 | 30.29 | 1,104,416 | -0.10(-0.33%) |
Jun 28, 2022 | 29.78 | 30.58 | 29.73 | 30.39 | 1,153,709 | +0.62(+2.08%) |
Jun 27, 2022 | 29.89 | 30.14 | 29.57 | 29.77 | 645,893 | +0.06(+0.20%) |
Jun 24, 2022 | 29.69 | 30.21 | 29.39 | 29.71 | 2,294,165 | +0.15(+0.51%) |
Jun 23, 2022 | 28.19 | 29.70 | 28.15 | 29.56 | 1,305,726 | +1.49(+5.31%) |
Jun 22, 2022 | 27.45 | 29.49 | 27.28 | 28.07 | 1,825,114 | +0.42(+1.52%) |
Jun 21, 2022 | 28.42 | 28.61 | 27.62 | 27.65 | 1,281,040 | -0.38(-1.36%) |
Jun 17, 2022 | 27.31 | 28.86 | 27.31 | 28.03 | 3,255,329 | +1.02(+3.78%) |
Jun 16, 2022 | 27.04 | 27.48 | 26.74 | 27.01 | 1,101,716 | -0.62(-2.24%) |
Jun 15, 2022 | 27.38 | 27.79 | 26.98 | 27.63 | 753,246 | +0.44(+1.62%) |
Jun 14, 2022 | 27.46 | 27.62 | 26.59 | 27.19 | 900,559 | -0.15(-0.55%) |
Jun 13, 2022 | 26.82 | 27.36 | 26.60 | 27.34 | 1,155,241 | -0.12(-0.44%) |
Jun 10, 2022 | 27.55 | 27.77 | 27.09 | 27.46 | 1,326,968 | -0.67(-2.38%) |
Jun 09, 2022 | 29.50 | 29.58 | 28.10 | 28.13 | 757,535 | -0.84(-2.90%) |
Jun 08, 2022 | 28.95 | 29.25 | 28.66 | 28.97 | 1,302,922 | +0.02(+0.07%) |
Jun 07, 2022 | 28.22 | 29.18 | 27.94 | 28.95 | 2,860,968 | +0.61(+2.15%) |
Jun 06, 2022 | 29.64 | 29.64 | 28.10 | 28.34 | 1,757,300 | -0.97(-3.31%) |
Jun 03, 2022 | 29.68 | 30.09 | 29.21 | 29.31 | 1,168,189 | -0.44(-1.48%) |
Jun 02, 2022 | 30.00 | 30.50 | 28.64 | 29.75 | 1,017,886 | -0.22(-0.73%) |
Jun 01, 2022 | 29.73 | 30.27 | 29.34 | 29.97 | 1,206,710 | +0.12(+0.40%) |
May 31, 2022 | 30.30 | 30.57 | 29.44 | 29.85 | 1,837,770 | -0.69(-2.26%) |
May 27, 2022 | 29.50 | 30.78 | 29.23 | 30.54 | 1,892,584 | +1.18(+4.02%) |
May 26, 2022 | 28.88 | 29.54 | 28.32 | 29.36 | 917,279 | +0.51(+1.77%) |
May 25, 2022 | 28.37 | 29.49 | 28.20 | 28.85 | 1,372,957 | +0.50(+1.76%) |
May 24, 2022 | 29.00 | 29.20 | 28.24 | 28.35 | 1,283,643 | -0.95(-3.24%) |
May 23, 2022 | 30.30 | 30.44 | 29.13 | 29.30 | 1,002,700 | -0.69(-2.30%) |
May 20, 2022 | 29.79 | 30.60 | 29.10 | 29.99 | 1,853,100 | +0.51(+1.73%) |
May 19, 2022 | 28.61 | 29.70 | 28.61 | 29.48 | 1,080,630 | +0.61(+2.11%) |
May 18, 2022 | 29.13 | 29.77 | 28.64 | 28.87 | 1,252,809 | -0.82(-2.76%) |
May 17, 2022 | 29.22 | 29.86 | 28.75 | 29.69 | 1,367,853 | +0.76(+2.63%) |
May 16, 2022 | 26.76 | 28.96 | 26.68 | 28.93 | 1,749,957 | +2.05(+7.63%) |
May 13, 2022 | 26.93 | 27.46 | 26.66 | 26.88 | 2,558,293 | +0.31(+1.17%) |
May 12, 2022 | 26.30 | 27.36 | 26.14 | 26.57 | 1,523,335 | +0.17(+0.64%) |
May 11, 2022 | 26.84 | 27.54 | 26.25 | 26.40 | 1,681,567 | -0.55(-2.04%) |
May 10, 2022 | 27.24 | 27.82 | 26.53 | 26.95 | 2,593,447 | +0.35(+1.32%) |
May 09, 2022 | 27.16 | 27.63 | 26.33 | 26.60 | 1,746,502 | -1.03(-3.73%) |
May 06, 2022 | 27.66 | 28.32 | 27.33 | 27.63 | 1,906,771 | -0.27(-0.97%) |
May 05, 2022 | 28.55 | 28.90 | 27.43 | 27.90 | 3,247,146 | -1.05(-3.63%) |
May 04, 2022 | 29.03 | 29.24 | 27.81 | 28.95 | 1,459,026 | -0.05(-0.17%) |
May 03, 2022 | 28.88 | 29.28 | 28.42 | 29.00 | 1,597,251 | +0.12(+0.42%) |