Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.17 | 26.63 | 25.76 | 26.52 | 2,068,314 | +0.46(+1.76%) |
Jul 28, 2022 | 25.47 | 26.09 | 24.99 | 26.06 | 2,156,202 | +0.64(+2.50%) |
Jul 27, 2022 | 24.80 | 25.49 | 24.31 | 25.43 | 2,099,645 | +0.79(+3.23%) |
Jul 26, 2022 | 24.60 | 24.85 | 24.33 | 24.63 | 2,116,227 | -0.82(-3.23%) |
Jul 25, 2022 | 25.80 | 25.89 | 25.21 | 25.45 | 1,360,650 | -0.39(-1.52%) |
Jul 22, 2022 | 25.87 | 26.30 | 25.46 | 25.85 | 1,452,161 | +0.05(+0.18%) |
Jul 21, 2022 | 25.58 | 25.85 | 25.25 | 25.80 | 1,393,941 | -0.01(-0.04%) |
Jul 20, 2022 | 25.24 | 25.86 | 24.97 | 25.81 | 2,492,056 | +0.63(+2.49%) |
Jul 19, 2022 | 24.02 | 25.42 | 24.02 | 25.18 | 2,034,831 | +1.14(+4.74%) |
Jul 18, 2022 | 24.26 | 24.80 | 24.00 | 24.04 | 2,160,352 | +0.16(+0.67%) |
Jul 15, 2022 | 22.94 | 23.94 | 22.79 | 23.88 | 3,092,635 | +1.26(+5.58%) |
Jul 14, 2022 | 22.60 | 23.00 | 22.30 | 22.62 | 1,977,256 | -0.39(-1.71%) |
Jul 13, 2022 | 22.72 | 23.18 | 22.51 | 23.02 | 3,082,749 | -0.07(-0.32%) |
Jul 12, 2022 | 22.81 | 23.43 | 22.69 | 23.09 | 1,931,510 | +0.24(+1.05%) |
Jul 11, 2022 | 23.45 | 23.47 | 22.79 | 22.85 | 2,346,219 | -0.66(-2.82%) |
Jul 08, 2022 | 23.45 | 23.59 | 23.02 | 23.51 | 2,074,147 | +0.28(+1.19%) |
Jul 07, 2022 | 22.77 | 23.50 | 22.37 | 23.24 | 4,545,774 | +0.67(+2.98%) |
Jul 06, 2022 | 23.61 | 23.73 | 22.50 | 22.56 | 4,165,391 | -1.21(-5.11%) |
Jul 05, 2022 | 22.62 | 23.80 | 22.17 | 23.78 | 3,342,886 | +0.66(+2.87%) |
Jul 01, 2022 | 23.12 | 23.51 | 22.58 | 23.12 | 3,650,359 | -0.11(-0.47%) |
Jun 30, 2022 | 24.24 | 24.24 | 23.11 | 23.23 | 4,005,424 | -1.53(-6.17%) |
Jun 29, 2022 | 25.67 | 25.70 | 24.58 | 24.75 | 2,626,901 | -1.08(-4.17%) |
Jun 28, 2022 | 26.92 | 27.56 | 25.82 | 25.83 | 2,583,807 | -0.95(-3.54%) |
Jun 27, 2022 | 27.13 | 27.83 | 26.75 | 26.78 | 2,915,554 | -0.40(-1.49%) |
Jun 24, 2022 | 26.72 | 28.12 | 26.72 | 27.18 | 13,928,744 | +0.49(+1.83%) |
Jun 23, 2022 | 26.83 | 27.10 | 26.17 | 26.69 | 2,357,684 | -0.08(-0.31%) |
Jun 22, 2022 | 26.55 | 27.10 | 26.54 | 26.78 | 2,679,017 | -0.15(-0.55%) |
Jun 21, 2022 | 26.93 | 27.29 | 26.51 | 26.92 | 3,440,003 | +0.52(+1.99%) |
Jun 17, 2022 | 25.29 | 26.58 | 25.25 | 26.40 | 4,460,045 | +1.23(+4.90%) |
Jun 16, 2022 | 26.15 | 26.34 | 24.86 | 25.17 | 3,105,268 | -1.82(-6.75%) |
Jun 15, 2022 | 25.89 | 27.14 | 25.80 | 26.99 | 2,510,176 | +1.33(+5.20%) |
Jun 14, 2022 | 25.78 | 26.31 | 25.53 | 25.66 | 2,364,478 | -0.10(-0.39%) |
Jun 13, 2022 | 26.68 | 26.93 | 25.71 | 25.76 | 2,897,498 | -1.63(-5.95%) |
Jun 10, 2022 | 28.27 | 28.76 | 27.38 | 27.38 | 2,813,656 | -1.35(-4.71%) |
Jun 09, 2022 | 29.33 | 29.36 | 28.50 | 28.74 | 2,265,162 | -0.80(-2.71%) |
Jun 08, 2022 | 29.80 | 29.95 | 29.26 | 29.54 | 1,911,463 | -0.32(-1.08%) |
Jun 07, 2022 | 29.56 | 30.25 | 29.33 | 29.86 | 2,652,492 | -0.16(-0.52%) |
Jun 06, 2022 | 30.29 | 30.35 | 29.68 | 30.02 | 2,597,588 | +0.06(+0.18%) |
Jun 03, 2022 | 30.14 | 30.42 | 29.81 | 29.96 | 1,683,928 | -0.29(-0.97%) |
Jun 02, 2022 | 30.24 | 30.49 | 29.88 | 30.25 | 1,961,802 | +0.28(+0.92%) |
Jun 01, 2022 | 30.60 | 30.86 | 29.73 | 29.98 | 2,206,902 | -0.36(-1.18%) |
May 31, 2022 | 30.43 | 30.70 | 29.72 | 30.34 | 3,015,165 | -0.29(-0.93%) |
May 27, 2022 | 29.95 | 30.70 | 29.69 | 30.62 | 2,574,405 | +0.54(+1.80%) |
May 26, 2022 | 30.02 | 30.78 | 29.84 | 30.08 | 2,527,956 | +0.56(+1.90%) |
May 25, 2022 | 27.43 | 29.88 | 27.43 | 29.52 | 5,293,162 | +1.84(+6.65%) |
May 24, 2022 | 27.50 | 27.95 | 26.77 | 27.68 | 3,538,515 | -0.52(-1.86%) |
May 23, 2022 | 29.33 | 29.55 | 27.84 | 28.20 | 3,678,835 | -0.81(-2.79%) |
May 20, 2022 | 29.24 | 31.17 | 28.13 | 29.01 | 8,948,225 | +1.14(+4.09%) |
May 19, 2022 | 28.00 | 28.61 | 27.64 | 27.87 | 4,463,957 | -0.57(-2.01%) |
May 18, 2022 | 28.19 | 29.02 | 27.65 | 28.44 | 4,499,523 | -0.96(-3.25%) |
May 17, 2022 | 28.40 | 29.45 | 28.28 | 29.40 | 2,980,631 | +1.46(+5.24%) |
May 16, 2022 | 27.05 | 28.00 | 26.63 | 27.94 | 3,907,477 | +0.55(+2.02%) |
May 13, 2022 | 26.52 | 27.46 | 26.44 | 27.38 | 2,597,213 | +1.17(+4.46%) |
May 12, 2022 | 24.71 | 26.22 | 24.69 | 26.22 | 2,868,127 | +1.55(+6.26%) |
May 11, 2022 | 25.72 | 25.98 | 24.56 | 24.67 | 2,603,934 | -0.75(-2.93%) |
May 10, 2022 | 26.21 | 26.37 | 24.69 | 25.42 | 3,175,774 | -0.65(-2.51%) |
May 09, 2022 | 26.92 | 27.36 | 25.94 | 26.07 | 2,575,119 | -1.06(-3.90%) |
May 06, 2022 | 26.99 | 27.44 | 25.83 | 27.13 | 3,134,003 | -0.14(-0.51%) |
May 05, 2022 | 27.84 | 27.89 | 26.93 | 27.27 | 1,795,408 | -1.02(-3.61%) |
May 04, 2022 | 27.27 | 28.34 | 27.04 | 28.29 | 1,919,472 | +0.99(+3.64%) |
May 03, 2022 | 27.42 | 27.66 | 26.99 | 27.29 | 1,464,182 | -0.09(-0.34%) |