Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.30 | 24.45 | 23.88 | 23.90 | 4,473,458 | -0.10(-0.42%) |
Jul 28, 2022 | 24.15 | 24.37 | 23.78 | 24.00 | 8,303,505 | -0.17(-0.70%) |
Jul 27, 2022 | 23.67 | 24.21 | 23.51 | 24.17 | 2,978,061 | +0.57(+2.41%) |
Jul 26, 2022 | 23.80 | 23.96 | 23.58 | 23.60 | 2,350,299 | -0.30(-1.25%) |
Jul 25, 2022 | 23.99 | 24.06 | 23.70 | 23.90 | 1,158,692 | +0.04(+0.17%) |
Jul 22, 2022 | 24.03 | 24.03 | 23.74 | 23.86 | 2,489,354 | -0.13(-0.54%) |
Jul 21, 2022 | 23.91 | 24.04 | 23.73 | 23.99 | 766,926 | +0.04(+0.17%) |
Jul 20, 2022 | 24.01 | 24.17 | 23.65 | 23.95 | 1,718,195 | -0.05(-0.21%) |
Jul 19, 2022 | 23.78 | 24.03 | 23.74 | 24.00 | 1,265,675 | +0.45(+1.91%) |
Jul 18, 2022 | 23.47 | 23.89 | 23.45 | 23.55 | 1,836,517 | +0.23(+0.98%) |
Jul 15, 2022 | 23.07 | 23.40 | 22.95 | 23.32 | 1,962,535 | +0.42(+1.83%) |
Jul 14, 2022 | 22.75 | 22.97 | 22.56 | 22.90 | 1,623,450 | -0.01(-0.04%) |
Jul 13, 2022 | 23.03 | 23.13 | 22.87 | 22.91 | 1,674,944 | -0.29(-1.25%) |
Jul 12, 2022 | 23.23 | 23.37 | 23.12 | 23.20 | 1,721,625 | -0.10(-0.43%) |
Jul 11, 2022 | 23.50 | 23.62 | 23.27 | 23.30 | 2,105,563 | -0.37(-1.56%) |
Jul 08, 2022 | 23.61 | 23.85 | 23.56 | 23.67 | 1,297,895 | +0.05(+0.21%) |
Jul 07, 2022 | 23.68 | 23.77 | 23.59 | 23.62 | 940,527 | -0.01(-0.04%) |
Jul 06, 2022 | 23.52 | 23.76 | 23.41 | 23.63 | 1,520,162 | +0.23(+0.98%) |
Jul 05, 2022 | 23.25 | 23.47 | 22.97 | 23.40 | 1,480,919 | -0.17(-0.72%) |
Jul 01, 2022 | 23.24 | 23.57 | 22.98 | 23.57 | 1,415,792 | +0.40(+1.72%) |
Jun 30, 2022 | 23.25 | 23.46 | 23.01 | 23.17 | 2,051,188 | -0.34(-1.44%) |
Jun 29, 2022 | 23.61 | 23.68 | 23.30 | 23.51 | 783,722 | -0.10(-0.42%) |
Jun 28, 2022 | 23.95 | 24.22 | 23.45 | 23.61 | 1,316,538 | -0.28(-1.17%) |
Jun 27, 2022 | 23.70 | 23.90 | 23.53 | 23.89 | 1,688,753 | +0.41(+1.74%) |
Jun 24, 2022 | 23.32 | 23.84 | 23.25 | 23.48 | 2,135,573 | +0.38(+1.64%) |
Jun 23, 2022 | 23.00 | 23.38 | 22.96 | 23.10 | 2,189,619 | +0.12(+0.52%) |
Jun 22, 2022 | 22.68 | 23.15 | 22.56 | 22.98 | 3,503,436 | +0.11(+0.48%) |
Jun 21, 2022 | 22.70 | 22.97 | 22.35 | 22.87 | 4,445,216 | +0.51(+2.28%) |
Jun 17, 2022 | 21.85 | 22.81 | 21.58 | 22.36 | 8,702,826 | +0.69(+3.18%) |
Jun 16, 2022 | 22.23 | 22.42 | 21.47 | 21.67 | 4,895,827 | -0.93(-4.11%) |
Jun 15, 2022 | 22.66 | 22.79 | 22.16 | 22.60 | 5,465,454 | +0.13(+0.58%) |
Jun 14, 2022 | 23.27 | 23.53 | 22.40 | 22.47 | 4,320,448 | -0.74(-3.18%) |
Jun 13, 2022 | 24.02 | 24.18 | 23.01 | 23.21 | 5,225,814 | -1.14(-4.67%) |
Jun 10, 2022 | 24.87 | 24.87 | 24.33 | 24.35 | 3,601,147 | -0.57(-2.28%) |
Jun 09, 2022 | 25.43 | 25.43 | 24.91 | 24.92 | 1,745,239 | -0.46(-1.81%) |
Jun 08, 2022 | 25.45 | 25.52 | 25.28 | 25.37 | 1,177,805 | -0.14(-0.55%) |
Jun 07, 2022 | 25.17 | 25.58 | 25.15 | 25.51 | 1,323,018 | +0.23(+0.91%) |
Jun 06, 2022 | 25.29 | 25.38 | 25.03 | 25.28 | 1,976,013 | -0.03(-0.12%) |
Jun 03, 2022 | 25.54 | 25.61 | 25.28 | 25.31 | 1,990,511 | -0.30(-1.17%) |
Jun 02, 2022 | 25.39 | 25.65 | 25.37 | 25.61 | 1,755,627 | +0.24(+0.94%) |
Jun 01, 2022 | 25.54 | 25.63 | 25.28 | 25.37 | 2,374,420 | -0.07(-0.27%) |
May 31, 2022 | 25.53 | 25.60 | 25.34 | 25.44 | 3,323,474 | -0.27(-1.05%) |
May 27, 2022 | 25.65 | 25.80 | 25.42 | 25.71 | 2,875,660 | +0.14(+0.55%) |
May 26, 2022 | 25.68 | 25.87 | 25.53 | 25.57 | 2,681,133 | -0.06(-0.23%) |
May 25, 2022 | 25.26 | 25.67 | 25.19 | 25.63 | 2,405,966 | +0.21(+0.82%) |
May 24, 2022 | 25.50 | 25.50 | 24.93 | 25.42 | 1,863,450 | -0.11(-0.43%) |
May 23, 2022 | 25.62 | 25.69 | 25.43 | 25.53 | 3,087,620 | +0.15(+0.59%) |
May 20, 2022 | 25.48 | 25.48 | 25.01 | 25.38 | 2,526,225 | +0.06(+0.24%) |
May 19, 2022 | 25.04 | 25.56 | 25.01 | 25.33 | 2,128,270 | +0.24(+0.95%) |
May 18, 2022 | 25.45 | 25.58 | 24.89 | 25.09 | 3,872,757 | -0.64(-2.48%) |
May 17, 2022 | 25.17 | 25.81 | 24.94 | 25.72 | 2,579,278 | +0.83(+3.32%) |
May 16, 2022 | 24.84 | 25.03 | 24.64 | 24.90 | 2,960,110 | -0.13(-0.52%) |
May 13, 2022 | 25.70 | 25.71 | 24.92 | 25.03 | 6,090,318 | -0.51(-1.99%) |
May 12, 2022 | 25.54 | 25.89 | 25.33 | 25.53 | 3,404,214 | -0.02(-0.08%) |
May 11, 2022 | 25.68 | 26.04 | 25.42 | 25.55 | 3,355,931 | -0.17(-0.66%) |
May 10, 2022 | 25.84 | 25.99 | 25.00 | 25.72 | 4,305,277 | +0.14(+0.54%) |
May 09, 2022 | 26.36 | 26.44 | 25.55 | 25.58 | 4,366,784 | -0.94(-3.53%) |
May 06, 2022 | 26.60 | 26.64 | 26.33 | 26.52 | 3,334,489 | -0.07(-0.26%) |
May 05, 2022 | 26.59 | 26.71 | 26.48 | 26.59 | 2,614,681 | -0.05(-0.19%) |
May 04, 2022 | 26.63 | 26.73 | 26.30 | 26.64 | 6,094,408 | +0.01(+0.04%) |
May 03, 2022 | 26.76 | 26.78 | 26.50 | 26.63 | 3,112,255 | -0.09(-0.34%) |