Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.18 | 26.07 | 25.16 | 25.78 | 4,602,062 | -0.39(-1.49%) |
Jul 28, 2022 | 26.30 | 26.61 | 24.70 | 26.17 | 3,626,900 | -0.38(-1.43%) |
Jul 27, 2022 | 26.66 | 26.90 | 26.02 | 26.55 | 2,724,232 | +0.31(+1.18%) |
Jul 26, 2022 | 27.06 | 27.18 | 26.24 | 26.24 | 2,660,603 | -0.59(-2.20%) |
Jul 25, 2022 | 26.56 | 26.89 | 26.28 | 26.83 | 3,130,748 | +0.32(+1.21%) |
Jul 22, 2022 | 26.77 | 27.14 | 26.29 | 26.51 | 1,961,486 | -0.52(-1.92%) |
Jul 21, 2022 | 26.84 | 27.24 | 26.50 | 27.03 | 3,309,666 | +0.51(+1.92%) |
Jul 20, 2022 | 26.70 | 27.10 | 26.23 | 26.52 | 3,353,637 | -0.22(-0.82%) |
Jul 19, 2022 | 25.70 | 27.14 | 25.70 | 26.74 | 5,978,794 | +1.13(+4.41%) |
Jul 18, 2022 | 25.83 | 26.77 | 25.52 | 25.61 | 3,318,748 | +0.25(+0.99%) |
Jul 15, 2022 | 24.80 | 25.45 | 24.49 | 25.36 | 3,639,122 | -0.14(-0.55%) |
Jul 14, 2022 | 25.83 | 26.12 | 25.17 | 25.50 | 3,427,534 | -0.61(-2.34%) |
Jul 13, 2022 | 24.58 | 26.50 | 24.28 | 26.11 | 6,492,792 | +1.52(+6.18%) |
Jul 12, 2022 | 24.03 | 24.90 | 24.03 | 24.59 | 3,454,128 | +0.08(+0.33%) |
Jul 11, 2022 | 24.67 | 24.85 | 23.88 | 24.51 | 6,400,492 | -1.65(-6.31%) |
Jul 08, 2022 | 26.36 | 26.69 | 25.65 | 26.16 | 4,092,641 | -0.47(-1.76%) |
Jul 07, 2022 | 25.53 | 26.77 | 25.40 | 26.63 | 7,688,133 | +1.73(+6.95%) |
Jul 06, 2022 | 26.06 | 26.06 | 24.43 | 24.90 | 7,904,160 | -1.10(-4.23%) |
Jul 05, 2022 | 26.71 | 26.87 | 25.61 | 26.00 | 7,702,684 | -1.79(-6.44%) |
Jul 01, 2022 | 27.07 | 27.81 | 26.84 | 27.79 | 18,314,652 | +0.34(+1.24%) |
Jun 30, 2022 | 27.22 | 27.48 | 26.24 | 27.45 | 8,410,859 | -0.45(-1.61%) |
Jun 29, 2022 | 28.08 | 29.04 | 26.83 | 27.90 | 12,556,742 | +0.68(+2.50%) |
Jun 28, 2022 | 27.94 | 29.31 | 26.80 | 27.22 | 23,023,694 | +2.65(+10.79%) |
Jun 27, 2022 | 24.99 | 25.00 | 24.03 | 24.57 | 7,045,892 | +0.92(+3.89%) |
Jun 24, 2022 | 23.57 | 24.02 | 23.26 | 23.65 | 3,913,861 | +0.92(+4.05%) |
Jun 23, 2022 | 23.35 | 23.56 | 22.15 | 22.73 | 3,213,639 | -0.09(-0.39%) |
Jun 22, 2022 | 22.58 | 23.51 | 22.37 | 22.82 | 4,414,201 | -0.25(-1.08%) |
Jun 21, 2022 | 22.61 | 23.25 | 21.98 | 23.07 | 7,241,677 | +1.72(+8.06%) |
Jun 17, 2022 | 21.72 | 21.98 | 21.13 | 21.35 | 5,357,646 | +0.56(+2.69%) |
Jun 16, 2022 | 20.92 | 21.12 | 20.50 | 20.79 | 3,547,745 | -1.13(-5.16%) |
Jun 15, 2022 | 22.32 | 22.72 | 21.84 | 21.92 | 5,321,075 | -0.26(-1.17%) |
Jun 14, 2022 | 21.14 | 22.60 | 21.01 | 22.18 | 4,038,770 | +1.64(+7.98%) |
Jun 13, 2022 | 21.30 | 21.51 | 20.32 | 20.54 | 5,196,118 | -1.89(-8.43%) |
Jun 10, 2022 | 22.94 | 23.32 | 22.23 | 22.43 | 6,628,504 | -0.61(-2.65%) |
Jun 09, 2022 | 23.98 | 24.06 | 22.85 | 23.04 | 6,359,197 | -2.32(-9.15%) |
Jun 08, 2022 | 23.61 | 25.57 | 23.61 | 25.36 | 11,134,403 | +2.06(+8.84%) |
Jun 07, 2022 | 22.55 | 23.46 | 22.35 | 23.30 | 4,318,282 | +0.53(+2.33%) |
Jun 06, 2022 | 23.12 | 23.70 | 22.66 | 22.77 | 13,053,668 | +1.04(+4.79%) |
Jun 03, 2022 | 21.68 | 22.09 | 21.15 | 21.73 | 4,369,725 | -0.39(-1.76%) |
Jun 02, 2022 | 21.67 | 22.15 | 21.50 | 22.12 | 4,803,924 | +0.34(+1.56%) |
Jun 01, 2022 | 22.34 | 22.76 | 21.30 | 21.78 | 4,849,481 | -0.28(-1.27%) |
May 31, 2022 | 22.36 | 22.53 | 21.69 | 22.06 | 8,489,655 | +0.76(+3.57%) |
May 27, 2022 | 21.49 | 21.51 | 20.83 | 21.30 | 5,566,946 | +0.19(+0.90%) |
May 26, 2022 | 19.97 | 21.47 | 19.71 | 21.11 | 6,445,701 | +1.54(+7.87%) |
May 25, 2022 | 19.67 | 20.05 | 19.23 | 19.57 | 6,362,606 | +0.22(+1.14%) |
May 24, 2022 | 19.80 | 19.84 | 18.66 | 19.35 | 7,763,920 | -0.98(-4.82%) |
May 23, 2022 | 21.36 | 21.42 | 20.05 | 20.33 | 6,131,815 | -1.06(-4.96%) |
May 20, 2022 | 21.65 | 22.10 | 21.07 | 21.39 | 5,459,675 | +0.41(+1.95%) |
May 19, 2022 | 21.14 | 21.55 | 20.91 | 20.98 | 6,267,928 | -0.55(-2.55%) |
May 18, 2022 | 21.40 | 22.08 | 20.94 | 21.53 | 4,177,115 | -0.12(-0.55%) |
May 17, 2022 | 22.09 | 22.52 | 21.32 | 21.65 | 3,947,948 | +0.67(+3.19%) |
May 16, 2022 | 21.33 | 21.98 | 20.85 | 20.98 | 4,176,433 | +0.10(+0.48%) |
May 13, 2022 | 20.00 | 21.23 | 19.84 | 20.88 | 7,122,460 | +1.39(+7.13%) |
May 12, 2022 | 19.08 | 19.89 | 18.46 | 19.49 | 6,858,958 | -0.50(-2.50%) |
May 11, 2022 | 20.30 | 20.98 | 19.53 | 19.99 | 5,106,963 | +0.37(+1.89%) |
May 10, 2022 | 20.42 | 20.42 | 19.41 | 19.62 | 5,132,863 | -0.09(-0.46%) |
May 09, 2022 | 20.72 | 20.72 | 19.51 | 19.71 | 5,144,199 | -1.59(-7.46%) |
May 06, 2022 | 21.97 | 22.01 | 20.90 | 21.30 | 4,105,517 | -1.12(-5.00%) |
May 05, 2022 | 22.63 | 23.08 | 21.75 | 22.42 | 3,028,372 | -1.18(-5.00%) |
May 04, 2022 | 22.90 | 23.72 | 22.46 | 23.60 | 3,127,609 | +0.06(+0.25%) |
May 03, 2022 | 24.00 | 24.67 | 23.49 | 23.54 | 3,115,905 | -0.14(-0.59%) |