Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.82 | 25.94 | 25.34 | 25.41 | 1,239,645 | -0.15(-0.59%) |
Jul 28, 2022 | 25.50 | 26.01 | 25.35 | 25.56 | 1,793,854 | +0.54(+2.16%) |
Jul 27, 2022 | 25.06 | 25.20 | 24.58 | 25.02 | 1,032,901 | +0.22(+0.89%) |
Jul 26, 2022 | 25.25 | 25.66 | 24.80 | 24.80 | 1,197,024 | -0.29(-1.16%) |
Jul 25, 2022 | 24.25 | 25.15 | 24.05 | 25.09 | 823,577 | +0.50(+2.03%) |
Jul 22, 2022 | 24.33 | 25.00 | 24.33 | 24.59 | 777,919 | -0.48(-1.91%) |
Jul 21, 2022 | 24.50 | 25.07 | 23.92 | 25.07 | 792,331 | +0.12(+0.48%) |
Jul 20, 2022 | 24.82 | 24.97 | 24.20 | 24.95 | 996,089 | +0.14(+0.56%) |
Jul 19, 2022 | 24.05 | 24.94 | 24.05 | 24.81 | 856,897 | +0.94(+3.94%) |
Jul 18, 2022 | 23.97 | 24.28 | 23.76 | 23.87 | 1,112,990 | +0.19(+0.80%) |
Jul 15, 2022 | 23.63 | 23.72 | 22.82 | 23.68 | 1,072,631 | +0.73(+3.18%) |
Jul 14, 2022 | 22.56 | 23.05 | 22.18 | 22.95 | 2,767,944 | -0.26(-1.12%) |
Jul 13, 2022 | 23.33 | 23.62 | 22.84 | 23.21 | 1,294,934 | -0.48(-2.03%) |
Jul 12, 2022 | 23.73 | 24.02 | 23.54 | 23.69 | 1,530,695 | -0.37(-1.54%) |
Jul 11, 2022 | 23.81 | 24.26 | 23.81 | 24.06 | 1,003,615 | -0.19(-0.78%) |
Jul 08, 2022 | 23.86 | 24.54 | 23.56 | 24.25 | 1,456,394 | +0.51(+2.15%) |
Jul 07, 2022 | 22.82 | 23.79 | 22.82 | 23.74 | 1,198,445 | +1.44(+6.46%) |
Jul 06, 2022 | 22.41 | 22.71 | 21.68 | 22.30 | 1,242,523 | -0.17(-0.76%) |
Jul 05, 2022 | 23.01 | 23.33 | 22.01 | 22.47 | 1,455,870 | -1.11(-4.71%) |
Jul 01, 2022 | 24.12 | 24.30 | 23.05 | 23.58 | 1,515,243 | -0.76(-3.12%) |
Jun 30, 2022 | 22.70 | 24.36 | 22.70 | 24.34 | 1,878,321 | +1.02(+4.37%) |
Jun 29, 2022 | 24.24 | 24.52 | 23.01 | 23.32 | 1,029,896 | -0.62(-2.59%) |
Jun 28, 2022 | 24.45 | 24.78 | 23.91 | 23.94 | 1,034,068 | -0.51(-2.09%) |
Jun 27, 2022 | 24.34 | 24.80 | 24.01 | 24.45 | 1,671,556 | +0.73(+3.08%) |
Jun 24, 2022 | 23.59 | 24.47 | 22.91 | 23.72 | 7,105,662 | +0.47(+2.02%) |
Jun 23, 2022 | 24.20 | 24.38 | 22.96 | 23.25 | 2,381,249 | -0.96(-3.97%) |
Jun 22, 2022 | 24.23 | 24.58 | 23.76 | 24.21 | 2,361,197 | -0.62(-2.50%) |
Jun 21, 2022 | 24.58 | 25.13 | 23.86 | 24.83 | 1,628,046 | +0.61(+2.52%) |
Jun 17, 2022 | 25.31 | 25.66 | 24.07 | 24.22 | 2,362,601 | -0.85(-3.39%) |
Jun 16, 2022 | 26.04 | 26.46 | 24.87 | 25.07 | 1,598,240 | -1.76(-6.56%) |
Jun 15, 2022 | 26.82 | 27.09 | 26.14 | 26.83 | 1,438,855 | +0.23(+0.86%) |
Jun 14, 2022 | 26.63 | 27.24 | 26.07 | 26.60 | 1,492,242 | +0.17(+0.64%) |
Jun 13, 2022 | 26.95 | 27.25 | 26.23 | 26.43 | 1,711,437 | -1.52(-5.44%) |
Jun 10, 2022 | 28.91 | 29.34 | 27.75 | 27.95 | 1,700,155 | -1.54(-5.22%) |
Jun 09, 2022 | 28.86 | 29.91 | 28.62 | 29.49 | 1,980,061 | +0.39(+1.34%) |
Jun 08, 2022 | 29.29 | 29.89 | 28.86 | 29.10 | 2,083,817 | -0.41(-1.39%) |
Jun 07, 2022 | 27.90 | 29.51 | 27.61 | 29.51 | 1,450,797 | +1.81(+6.53%) |
Jun 06, 2022 | 28.90 | 28.94 | 27.43 | 27.70 | 1,900,407 | -0.57(-2.02%) |
Jun 03, 2022 | 28.49 | 28.49 | 27.74 | 28.27 | 828,042 | -0.28(-0.98%) |
Jun 02, 2022 | 27.83 | 29.03 | 27.70 | 28.55 | 1,638,381 | +0.69(+2.48%) |
Jun 01, 2022 | 28.04 | 28.57 | 27.22 | 27.86 | 1,884,478 | -0.37(-1.31%) |
May 31, 2022 | 27.97 | 28.79 | 27.61 | 28.23 | 2,047,259 | +0.26(+0.93%) |
May 27, 2022 | 27.32 | 27.99 | 27.32 | 27.97 | 904,970 | +0.80(+2.94%) |
May 26, 2022 | 27.22 | 27.68 | 27.12 | 27.17 | 859,683 | +0.29(+1.08%) |
May 25, 2022 | 25.95 | 27.18 | 25.89 | 26.88 | 1,166,746 | +0.96(+3.70%) |
May 24, 2022 | 26.17 | 26.45 | 25.50 | 25.92 | 1,807,870 | -0.63(-2.37%) |
May 23, 2022 | 26.02 | 26.84 | 25.87 | 26.55 | 917,766 | +0.51(+1.96%) |
May 20, 2022 | 27.24 | 27.58 | 25.39 | 26.04 | 1,457,768 | -0.77(-2.87%) |
May 19, 2022 | 25.81 | 27.22 | 25.73 | 26.81 | 1,668,218 | +0.85(+3.27%) |
May 18, 2022 | 25.30 | 27.09 | 25.17 | 25.96 | 2,370,982 | +0.76(+3.02%) |
May 17, 2022 | 25.50 | 26.34 | 24.27 | 25.20 | 4,931,740 | -1.98(-7.28%) |
May 16, 2022 | 27.16 | 27.68 | 26.68 | 27.18 | 1,118,898 | -0.08(-0.29%) |
May 13, 2022 | 26.73 | 27.72 | 26.69 | 27.26 | 1,540,847 | +1.44(+5.58%) |
May 12, 2022 | 25.91 | 26.18 | 24.58 | 25.82 | 1,849,400 | -0.24(-0.92%) |
May 11, 2022 | 25.35 | 27.26 | 25.35 | 26.06 | 2,502,973 | +0.65(+2.56%) |
May 10, 2022 | 25.08 | 26.30 | 24.69 | 25.41 | 1,802,969 | +0.39(+1.56%) |
May 09, 2022 | 26.21 | 26.57 | 24.38 | 25.02 | 2,861,367 | -1.65(-6.19%) |
May 06, 2022 | 26.01 | 26.70 | 24.86 | 26.67 | 3,703,984 | +0.82(+3.17%) |
May 05, 2022 | 26.30 | 26.50 | 25.33 | 25.85 | 1,705,827 | -0.60(-2.27%) |
May 04, 2022 | 25.51 | 26.52 | 25.12 | 26.45 | 1,205,095 | +1.19(+4.71%) |
May 03, 2022 | 24.80 | 25.34 | 24.36 | 25.26 | 1,327,662 | +0.57(+2.31%) |