Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.60 | 28.03 | 27.17 | 27.21 | 4,720,125 | -0.20(-0.72%) |
Jul 28, 2022 | 27.64 | 27.88 | 27.18 | 27.41 | 1,495,554 | -0.08(-0.31%) |
Jul 27, 2022 | 26.82 | 27.59 | 26.48 | 27.49 | 1,573,696 | +0.64(+2.38%) |
Jul 26, 2022 | 27.15 | 27.43 | 26.79 | 26.85 | 1,327,285 | -0.39(-1.45%) |
Jul 25, 2022 | 27.17 | 27.64 | 26.86 | 27.25 | 3,440,466 | -0.04(-0.14%) |
Jul 22, 2022 | 27.47 | 27.60 | 26.91 | 27.29 | 2,674,870 | -0.04(-0.14%) |
Jul 21, 2022 | 27.43 | 27.54 | 26.74 | 27.32 | 2,998,128 | -0.53(-1.89%) |
Jul 20, 2022 | 27.92 | 28.11 | 27.50 | 27.85 | 1,705,049 | -0.26(-0.94%) |
Jul 19, 2022 | 27.65 | 28.41 | 27.65 | 28.11 | 1,759,253 | +0.84(+3.07%) |
Jul 18, 2022 | 27.45 | 27.93 | 27.22 | 27.28 | 1,460,546 | +0.22(+0.80%) |
Jul 15, 2022 | 27.23 | 27.60 | 26.91 | 27.06 | 1,544,398 | +0.29(+1.09%) |
Jul 14, 2022 | 26.51 | 26.80 | 26.16 | 26.77 | 1,688,341 | -0.47(-1.72%) |
Jul 13, 2022 | 26.97 | 27.39 | 26.64 | 27.24 | 1,624,611 | -0.28(-1.02%) |
Jul 12, 2022 | 27.29 | 27.80 | 27.24 | 27.52 | 1,820,549 | +0.11(+0.41%) |
Jul 11, 2022 | 27.08 | 27.61 | 27.08 | 27.41 | 3,355,220 | +0.23(+0.83%) |
Jul 08, 2022 | 27.63 | 27.70 | 27.12 | 27.18 | 1,735,680 | -0.25(-0.92%) |
Jul 07, 2022 | 26.58 | 27.72 | 26.58 | 27.44 | 3,021,463 | +1.32(+5.07%) |
Jul 06, 2022 | 25.79 | 26.22 | 25.38 | 26.11 | 2,866,443 | +0.23(+0.91%) |
Jul 05, 2022 | 26.41 | 26.43 | 25.40 | 25.88 | 3,068,538 | -1.01(-3.74%) |
Jul 01, 2022 | 26.21 | 26.95 | 25.87 | 26.88 | 1,951,629 | +0.24(+0.92%) |
Jun 30, 2022 | 26.69 | 26.90 | 26.28 | 26.64 | 2,024,371 | -0.39(-1.43%) |
Jun 29, 2022 | 27.45 | 27.71 | 26.46 | 27.02 | 2,722,385 | +0.04(+0.14%) |
Jun 28, 2022 | 27.06 | 27.58 | 26.80 | 26.98 | 2,793,906 | +0.05(+0.17%) |
Jun 27, 2022 | 27.23 | 27.46 | 26.80 | 26.94 | 2,709,219 | +0.11(+0.42%) |
Jun 24, 2022 | 26.04 | 27.07 | 25.84 | 26.83 | 7,613,599 | +1.08(+4.20%) |
Jun 23, 2022 | 26.36 | 26.52 | 25.49 | 25.74 | 3,316,317 | -0.70(-2.63%) |
Jun 22, 2022 | 26.17 | 26.84 | 25.86 | 26.44 | 3,466,577 | -0.75(-2.76%) |
Jun 21, 2022 | 27.32 | 27.67 | 27.01 | 27.19 | 3,131,695 | +0.60(+2.26%) |
Jun 17, 2022 | 26.67 | 26.95 | 25.96 | 26.59 | 5,953,365 | -0.08(-0.32%) |
Jun 16, 2022 | 27.36 | 27.60 | 26.32 | 26.67 | 4,866,025 | -1.53(-5.43%) |
Jun 15, 2022 | 28.76 | 29.18 | 27.85 | 28.21 | 2,968,263 | -0.32(-1.12%) |
Jun 14, 2022 | 27.99 | 29.08 | 27.95 | 28.53 | 4,024,153 | -0.52(-1.80%) |
Jun 13, 2022 | 30.69 | 30.69 | 28.90 | 29.05 | 3,454,893 | -2.36(-7.52%) |
Jun 10, 2022 | 32.41 | 32.63 | 31.37 | 31.41 | 3,586,958 | -1.75(-5.26%) |
Jun 09, 2022 | 33.23 | 33.58 | 32.99 | 33.16 | 1,900,123 | -0.27(-0.81%) |
Jun 08, 2022 | 33.59 | 33.79 | 33.25 | 33.43 | 1,460,296 | -0.34(-0.99%) |
Jun 07, 2022 | 33.49 | 33.95 | 32.61 | 33.76 | 2,367,154 | -0.03(-0.08%) |
Jun 06, 2022 | 34.08 | 34.57 | 33.65 | 33.79 | 2,705,153 | -0.08(-0.25%) |
Jun 03, 2022 | 33.78 | 34.08 | 33.39 | 33.87 | 1,757,303 | -0.28(-0.82%) |
Jun 02, 2022 | 33.58 | 34.17 | 33.20 | 34.15 | 3,336,047 | +0.79(+2.38%) |
Jun 01, 2022 | 33.85 | 34.07 | 33.09 | 33.36 | 2,560,863 | -0.47(-1.38%) |
May 31, 2022 | 34.13 | 34.32 | 33.45 | 33.83 | 3,283,010 | -0.30(-0.87%) |
May 27, 2022 | 34.05 | 34.39 | 33.83 | 34.13 | 1,873,946 | +0.38(+1.13%) |
May 26, 2022 | 33.23 | 33.96 | 33.23 | 33.74 | 1,427,131 | +0.77(+2.32%) |
May 25, 2022 | 32.66 | 33.30 | 32.42 | 32.98 | 1,241,065 | +0.20(+0.60%) |
May 24, 2022 | 33.02 | 33.02 | 32.05 | 32.78 | 1,012,102 | -0.29(-0.87%) |
May 23, 2022 | 33.34 | 33.62 | 32.80 | 33.07 | 1,833,847 | +0.18(+0.54%) |
May 20, 2022 | 33.39 | 33.49 | 32.13 | 32.89 | 1,866,612 | -0.05(-0.14%) |
May 19, 2022 | 32.86 | 33.53 | 32.60 | 32.94 | 3,383,615 | -0.25(-0.76%) |
May 18, 2022 | 33.87 | 34.24 | 33.03 | 33.19 | 2,370,635 | -0.89(-2.60%) |
May 17, 2022 | 33.87 | 34.65 | 33.66 | 34.08 | 2,723,210 | +0.92(+2.79%) |
May 16, 2022 | 32.66 | 33.43 | 32.40 | 33.16 | 2,014,187 | +0.61(+1.86%) |
May 13, 2022 | 31.90 | 33.25 | 31.90 | 32.55 | 2,447,959 | +0.61(+1.90%) |
May 12, 2022 | 31.43 | 32.06 | 30.92 | 31.94 | 2,890,941 | +0.22(+0.71%) |
May 11, 2022 | 31.36 | 32.64 | 31.36 | 31.72 | 2,249,974 | +0.27(+0.86%) |
May 10, 2022 | 31.63 | 32.01 | 31.00 | 31.45 | 2,523,845 | +0.15(+0.48%) |
May 09, 2022 | 31.39 | 31.86 | 31.18 | 31.30 | 2,149,833 | -0.60(-1.87%) |
May 06, 2022 | 32.12 | 32.36 | 31.29 | 31.90 | 2,450,042 | -0.40(-1.24%) |
May 05, 2022 | 32.79 | 33.13 | 31.97 | 32.30 | 1,865,066 | -0.90(-2.70%) |
May 04, 2022 | 32.21 | 33.35 | 32.05 | 33.19 | 2,434,818 | +1.05(+3.28%) |
May 03, 2022 | 31.40 | 32.58 | 31.40 | 32.14 | 2,430,016 | +0.83(+2.65%) |