Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.28 | 25.50 | 25.01 | 25.22 | 1,689,482 | +0.02(+0.08%) |
Jul 28, 2022 | 24.82 | 25.22 | 24.47 | 25.20 | 2,642,494 | +0.61(+2.48%) |
Jul 27, 2022 | 24.14 | 25.38 | 23.19 | 24.59 | 7,500,640 | -1.08(-4.21%) |
Jul 26, 2022 | 25.76 | 25.98 | 25.45 | 25.67 | 2,993,614 | -0.32(-1.23%) |
Jul 25, 2022 | 26.13 | 26.19 | 25.71 | 25.99 | 2,476,773 | -0.10(-0.38%) |
Jul 22, 2022 | 25.73 | 26.32 | 25.71 | 26.09 | 3,283,919 | +0.71(+2.80%) |
Jul 21, 2022 | 24.30 | 25.42 | 24.18 | 25.38 | 2,563,642 | +0.93(+3.80%) |
Jul 20, 2022 | 24.59 | 24.66 | 24.07 | 24.45 | 2,737,723 | +0.32(+1.33%) |
Jul 19, 2022 | 23.54 | 24.22 | 23.54 | 24.13 | 1,785,901 | +1.07(+4.64%) |
Jul 18, 2022 | 23.39 | 23.64 | 22.95 | 23.06 | 1,661,746 | -0.21(-0.90%) |
Jul 15, 2022 | 23.41 | 23.66 | 22.98 | 23.27 | 2,661,594 | +0.31(+1.35%) |
Jul 14, 2022 | 22.56 | 22.99 | 22.31 | 22.96 | 1,364,948 | -0.01(-0.04%) |
Jul 13, 2022 | 22.59 | 23.04 | 22.36 | 22.97 | 1,596,111 | -0.06(-0.26%) |
Jul 12, 2022 | 22.59 | 23.50 | 22.59 | 23.03 | 1,265,273 | +0.35(+1.54%) |
Jul 11, 2022 | 22.73 | 23.05 | 22.51 | 22.68 | 1,296,689 | -0.34(-1.48%) |
Jul 08, 2022 | 23.08 | 23.33 | 22.76 | 23.02 | 1,840,108 | +0.02(+0.09%) |
Jul 07, 2022 | 23.01 | 23.22 | 22.62 | 23.00 | 1,485,019 | +0.27(+1.19%) |
Jul 06, 2022 | 22.75 | 23.03 | 22.23 | 22.73 | 1,785,614 | +0.04(+0.18%) |
Jul 05, 2022 | 21.85 | 22.75 | 21.44 | 22.69 | 2,284,834 | +0.28(+1.25%) |
Jul 01, 2022 | 21.92 | 22.53 | 21.63 | 22.41 | 3,991,549 | +0.30(+1.36%) |
Jun 30, 2022 | 22.90 | 22.92 | 21.99 | 22.11 | 5,984,369 | -1.06(-4.57%) |
Jun 29, 2022 | 23.62 | 23.62 | 22.84 | 23.17 | 1,603,558 | -0.53(-2.24%) |
Jun 28, 2022 | 24.42 | 24.75 | 23.67 | 23.70 | 1,943,052 | -0.66(-2.71%) |
Jun 27, 2022 | 24.45 | 24.60 | 24.18 | 24.36 | 1,583,066 | -0.09(-0.37%) |
Jun 24, 2022 | 23.28 | 24.58 | 23.28 | 24.45 | 3,825,375 | +1.27(+5.48%) |
Jun 23, 2022 | 23.26 | 23.39 | 22.70 | 23.18 | 1,983,913 | -0.10(-0.43%) |
Jun 22, 2022 | 22.86 | 23.63 | 22.86 | 23.28 | 1,847,536 | -0.02(-0.09%) |
Jun 21, 2022 | 23.67 | 23.76 | 23.20 | 23.30 | 2,073,706 | -0.05(-0.21%) |
Jun 17, 2022 | 22.72 | 23.51 | 22.51 | 23.35 | 2,414,539 | +0.59(+2.59%) |
Jun 16, 2022 | 23.25 | 23.37 | 22.35 | 22.76 | 2,715,121 | -1.40(-5.79%) |
Jun 15, 2022 | 24.65 | 24.85 | 23.77 | 24.16 | 3,693,738 | -0.04(-0.17%) |
Jun 14, 2022 | 24.09 | 24.34 | 23.67 | 24.20 | 3,240,818 | +0.06(+0.25%) |
Jun 13, 2022 | 25.03 | 25.19 | 23.99 | 24.14 | 1,892,293 | -1.48(-5.78%) |
Jun 10, 2022 | 26.45 | 26.66 | 25.57 | 25.62 | 1,670,040 | -1.50(-5.53%) |
Jun 09, 2022 | 27.36 | 27.68 | 27.11 | 27.12 | 1,664,864 | -0.40(-1.45%) |
Jun 08, 2022 | 27.93 | 28.28 | 27.30 | 27.52 | 1,888,409 | -0.59(-2.10%) |
Jun 07, 2022 | 27.73 | 28.42 | 27.62 | 28.11 | 2,447,465 | +0.03(+0.11%) |
Jun 06, 2022 | 27.64 | 28.56 | 27.48 | 28.08 | 6,124,425 | +0.88(+3.24%) |
Jun 03, 2022 | 27.45 | 27.65 | 27.00 | 27.20 | 2,695,708 | -0.57(-2.05%) |
Jun 02, 2022 | 27.23 | 27.88 | 26.93 | 27.77 | 2,192,558 | +0.78(+2.89%) |
Jun 01, 2022 | 27.12 | 27.44 | 26.52 | 26.99 | 2,305,664 | -0.17(-0.63%) |
May 31, 2022 | 27.46 | 27.59 | 26.88 | 27.16 | 2,610,403 | -0.64(-2.30%) |
May 27, 2022 | 27.20 | 27.88 | 27.13 | 27.80 | 2,449,141 | +0.81(+3.00%) |
May 26, 2022 | 26.01 | 27.17 | 25.99 | 26.99 | 3,188,461 | +1.12(+4.33%) |
May 25, 2022 | 25.26 | 26.02 | 25.25 | 25.87 | 1,177,796 | +0.53(+2.09%) |
May 24, 2022 | 25.81 | 25.96 | 25.02 | 25.34 | 1,416,959 | -0.59(-2.28%) |
May 23, 2022 | 25.42 | 26.11 | 25.16 | 25.93 | 2,365,076 | +0.81(+3.22%) |
May 20, 2022 | 25.95 | 26.04 | 24.73 | 25.12 | 2,117,378 | -0.60(-2.33%) |
May 19, 2022 | 25.34 | 26.12 | 25.21 | 25.72 | 1,355,045 | +0.16(+0.63%) |
May 18, 2022 | 26.12 | 26.35 | 25.45 | 25.56 | 1,722,440 | -0.91(-3.44%) |
May 17, 2022 | 26.02 | 26.61 | 25.86 | 26.47 | 1,340,209 | +0.98(+3.84%) |
May 16, 2022 | 25.25 | 25.70 | 24.69 | 25.49 | 1,935,504 | +0.13(+0.51%) |
May 13, 2022 | 25.27 | 25.69 | 25.14 | 25.36 | 2,424,984 | +0.30(+1.20%) |
May 12, 2022 | 24.75 | 25.25 | 24.59 | 25.06 | 2,599,437 | +0.17(+0.68%) |
May 11, 2022 | 25.29 | 25.72 | 24.86 | 24.89 | 1,892,687 | -0.41(-1.62%) |
May 10, 2022 | 25.69 | 25.82 | 24.89 | 25.30 | 2,436,129 | -0.01(-0.04%) |
May 09, 2022 | 25.71 | 26.33 | 25.26 | 25.31 | 2,669,028 | -0.64(-2.47%) |
May 06, 2022 | 26.53 | 26.61 | 25.57 | 25.95 | 1,779,302 | -0.69(-2.59%) |
May 05, 2022 | 27.38 | 27.54 | 26.37 | 26.64 | 1,608,286 | -1.12(-4.03%) |
May 04, 2022 | 27.01 | 27.77 | 26.60 | 27.76 | 2,824,565 | +0.92(+3.43%) |
May 03, 2022 | 26.24 | 26.99 | 26.19 | 26.84 | 3,174,113 | +0.60(+2.29%) |