Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.60 | 31.02 | 30.57 | 30.61 | 1,279,863 | +0.04(+0.13%) |
Jul 28, 2022 | 29.69 | 30.59 | 29.67 | 30.57 | 1,460,832 | +0.98(+3.31%) |
Jul 27, 2022 | 29.00 | 29.66 | 28.89 | 29.59 | 765,296 | +0.78(+2.71%) |
Jul 26, 2022 | 28.61 | 28.91 | 28.59 | 28.81 | 1,022,808 | -0.05(-0.17%) |
Jul 25, 2022 | 28.77 | 28.90 | 28.54 | 28.86 | 428,073 | +0.18(+0.63%) |
Jul 22, 2022 | 28.89 | 29.03 | 28.48 | 28.68 | 355,956 | -0.15(-0.52%) |
Jul 21, 2022 | 28.43 | 28.84 | 28.20 | 28.83 | 616,099 | +0.27(+0.95%) |
Jul 20, 2022 | 28.27 | 28.61 | 28.19 | 28.56 | 596,445 | +0.23(+0.81%) |
Jul 19, 2022 | 27.62 | 28.41 | 27.62 | 28.33 | 972,141 | +0.95(+3.47%) |
Jul 18, 2022 | 27.55 | 27.56 | 26.94 | 27.38 | 947,476 | -0.06(-0.22%) |
Jul 15, 2022 | 27.20 | 27.55 | 26.61 | 27.44 | 784,916 | +0.58(+2.16%) |
Jul 14, 2022 | 27.08 | 27.08 | 26.63 | 26.86 | 488,618 | -0.53(-1.94%) |
Jul 13, 2022 | 26.80 | 27.45 | 26.76 | 27.39 | 1,483,292 | +0.27(+1.00%) |
Jul 12, 2022 | 27.22 | 27.61 | 26.93 | 27.12 | 620,816 | -0.13(-0.48%) |
Jul 11, 2022 | 27.42 | 27.61 | 27.22 | 27.25 | 904,257 | -0.30(-1.09%) |
Jul 08, 2022 | 27.59 | 27.68 | 27.26 | 27.55 | 1,003,285 | +0.02(+0.07%) |
Jul 07, 2022 | 27.27 | 27.76 | 27.27 | 27.53 | 987,454 | +0.38(+1.40%) |
Jul 06, 2022 | 27.65 | 27.92 | 26.98 | 27.15 | 1,727,460 | -0.50(-1.81%) |
Jul 05, 2022 | 27.22 | 27.66 | 26.71 | 27.65 | 2,402,289 | +0.22(+0.80%) |
Jul 01, 2022 | 26.75 | 27.52 | 26.70 | 27.43 | 1,275,661 | +0.69(+2.58%) |
Jun 30, 2022 | 26.41 | 27.00 | 26.28 | 26.74 | 1,586,788 | +0.05(+0.19%) |
Jun 29, 2022 | 27.11 | 27.11 | 26.57 | 26.69 | 1,247,802 | -0.42(-1.55%) |
Jun 28, 2022 | 27.46 | 27.77 | 27.04 | 27.11 | 1,342,430 | -0.19(-0.70%) |
Jun 27, 2022 | 27.49 | 27.79 | 27.19 | 27.30 | 1,204,919 | -0.10(-0.36%) |
Jun 24, 2022 | 26.73 | 27.57 | 26.72 | 27.40 | 1,731,604 | +0.88(+3.32%) |
Jun 23, 2022 | 26.09 | 26.55 | 26.02 | 26.52 | 2,942,922 | +0.55(+2.12%) |
Jun 22, 2022 | 25.50 | 26.14 | 25.46 | 25.97 | 4,195,425 | +0.24(+0.93%) |
Jun 21, 2022 | 25.37 | 26.03 | 25.37 | 25.73 | 2,014,674 | +0.84(+3.37%) |
Jun 17, 2022 | 24.06 | 24.97 | 23.90 | 24.89 | 1,451,292 | +0.89(+3.71%) |
Jun 16, 2022 | 25.00 | 25.00 | 23.91 | 24.00 | 1,072,059 | -1.48(-5.81%) |
Jun 15, 2022 | 25.84 | 25.88 | 24.87 | 25.48 | 894,933 | -0.03(-0.12%) |
Jun 14, 2022 | 26.25 | 26.30 | 25.31 | 25.51 | 581,005 | -0.56(-2.15%) |
Jun 13, 2022 | 28.26 | 28.26 | 25.94 | 26.07 | 1,168,948 | -2.68(-9.32%) |
Jun 10, 2022 | 29.13 | 29.18 | 28.54 | 28.75 | 579,000 | -0.64(-2.18%) |
Jun 09, 2022 | 29.54 | 29.86 | 29.36 | 29.39 | 407,411 | -0.79(-2.62%) |
Jun 08, 2022 | 30.67 | 30.67 | 30.05 | 30.18 | 375,610 | -0.56(-1.82%) |
Jun 07, 2022 | 30.29 | 30.76 | 30.29 | 30.74 | 387,198 | +0.30(+0.99%) |
Jun 06, 2022 | 30.73 | 30.87 | 30.43 | 30.44 | 361,833 | -0.15(-0.49%) |
Jun 03, 2022 | 30.83 | 30.86 | 30.49 | 30.59 | 289,990 | -0.30(-0.97%) |
Jun 02, 2022 | 30.74 | 30.89 | 30.48 | 30.89 | 260,373 | +0.18(+0.59%) |
Jun 01, 2022 | 30.76 | 30.79 | 30.14 | 30.71 | 419,716 | +0.07(+0.23%) |
May 31, 2022 | 30.73 | 30.74 | 30.48 | 30.64 | 889,899 | -0.16(-0.52%) |
May 27, 2022 | 30.47 | 30.81 | 30.38 | 30.80 | 401,856 | +0.45(+1.48%) |
May 26, 2022 | 29.94 | 30.49 | 29.94 | 30.35 | 462,372 | +0.53(+1.76%) |
May 25, 2022 | 29.79 | 30.01 | 29.57 | 29.82 | 1,178,053 | +0.05(+0.18%) |
May 24, 2022 | 29.58 | 29.82 | 29.10 | 29.77 | 645,265 | +0.05(+0.17%) |
May 23, 2022 | 29.50 | 29.85 | 29.29 | 29.72 | 510,079 | +0.52(+1.78%) |
May 20, 2022 | 29.68 | 29.68 | 28.69 | 29.20 | 746,475 | -0.06(-0.21%) |
May 19, 2022 | 29.36 | 29.66 | 29.25 | 29.26 | 995,938 | -0.29(-0.98%) |
May 18, 2022 | 30.13 | 30.22 | 29.47 | 29.55 | 985,703 | -0.80(-2.64%) |
May 17, 2022 | 30.15 | 30.40 | 30.06 | 30.35 | 675,606 | +0.21(+0.70%) |
May 16, 2022 | 30.21 | 30.35 | 29.85 | 30.14 | 767,628 | +0.02(+0.07%) |
May 13, 2022 | 29.53 | 30.18 | 29.40 | 30.12 | 1,059,454 | +0.87(+2.97%) |
May 12, 2022 | 29.36 | 29.43 | 28.67 | 29.25 | 1,662,212 | -0.30(-1.02%) |
May 11, 2022 | 29.92 | 30.24 | 29.48 | 29.55 | 1,400,561 | -0.30(-1.01%) |
May 10, 2022 | 30.09 | 30.52 | 29.37 | 29.85 | 1,123,242 | +0.06(+0.20%) |
May 09, 2022 | 30.30 | 30.47 | 29.65 | 29.79 | 910,149 | -0.98(-3.18%) |
May 06, 2022 | 30.57 | 31.07 | 30.41 | 30.77 | 1,031,883 | -0.02(-0.06%) |
May 05, 2022 | 31.11 | 31.23 | 30.52 | 30.79 | 922,163 | -0.63(-2.01%) |
May 04, 2022 | 30.95 | 31.46 | 30.60 | 31.42 | 639,501 | +0.51(+1.65%) |
May 03, 2022 | 29.95 | 30.94 | 29.95 | 30.91 | 759,554 | +1.21(+4.07%) |