Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.14 | 27.44 | 26.80 | 27.19 | 1,717,587 | +0.21(+0.79%) |
Jul 28, 2022 | 26.32 | 27.05 | 26.04 | 26.97 | 1,318,948 | +0.55(+2.09%) |
Jul 27, 2022 | 26.23 | 26.57 | 25.93 | 26.42 | 1,065,085 | +0.50(+1.95%) |
Jul 26, 2022 | 26.05 | 26.34 | 25.76 | 25.92 | 1,097,484 | -0.43(-1.62%) |
Jul 25, 2022 | 26.49 | 26.62 | 26.11 | 26.34 | 2,204,862 | +0.30(+1.15%) |
Jul 22, 2022 | 26.28 | 26.64 | 25.71 | 26.04 | 2,010,603 | -0.69(-2.58%) |
Jul 21, 2022 | 27.30 | 27.30 | 25.34 | 26.73 | 3,016,693 | -1.53(-5.42%) |
Jul 20, 2022 | 27.46 | 28.27 | 27.42 | 28.26 | 1,128,373 | +0.61(+2.21%) |
Jul 19, 2022 | 27.26 | 27.84 | 27.22 | 27.65 | 854,935 | +0.95(+3.56%) |
Jul 18, 2022 | 26.70 | 27.34 | 26.41 | 26.70 | 1,638,896 | +0.23(+0.88%) |
Jul 15, 2022 | 26.03 | 26.62 | 25.39 | 26.47 | 1,814,465 | +1.16(+4.60%) |
Jul 14, 2022 | 24.98 | 25.42 | 24.71 | 25.30 | 1,553,660 | -0.35(-1.36%) |
Jul 13, 2022 | 25.91 | 26.05 | 25.29 | 25.65 | 772,861 | -0.58(-2.22%) |
Jul 12, 2022 | 25.93 | 26.72 | 25.83 | 26.24 | 661,627 | +0.09(+0.33%) |
Jul 11, 2022 | 26.24 | 26.52 | 25.90 | 26.15 | 653,372 | -0.48(-1.78%) |
Jul 08, 2022 | 26.81 | 27.18 | 26.41 | 26.62 | 700,984 | -0.21(-0.80%) |
Jul 07, 2022 | 26.26 | 27.08 | 26.26 | 26.84 | 1,118,845 | +0.69(+2.63%) |
Jul 06, 2022 | 26.59 | 26.83 | 25.98 | 26.15 | 1,458,344 | -0.59(-2.21%) |
Jul 05, 2022 | 25.74 | 26.78 | 25.56 | 26.74 | 1,051,068 | +0.30(+1.14%) |
Jul 01, 2022 | 25.71 | 26.54 | 25.69 | 26.44 | 965,250 | +0.58(+2.25%) |
Jun 30, 2022 | 25.67 | 26.45 | 25.10 | 25.86 | 1,306,610 | -0.50(-1.91%) |
Jun 29, 2022 | 26.40 | 26.47 | 26.03 | 26.36 | 876,003 | -0.13(-0.48%) |
Jun 28, 2022 | 26.92 | 27.22 | 26.43 | 26.49 | 821,929 | -0.05(-0.18%) |
Jun 27, 2022 | 26.81 | 26.86 | 26.19 | 26.54 | 869,768 | -0.11(-0.40%) |
Jun 24, 2022 | 25.42 | 26.75 | 25.42 | 26.64 | 2,939,864 | +1.47(+5.86%) |
Jun 23, 2022 | 25.60 | 25.91 | 24.88 | 25.17 | 1,663,971 | -0.63(-2.44%) |
Jun 22, 2022 | 25.32 | 25.95 | 25.30 | 25.80 | 2,049,756 | +0.04(+0.15%) |
Jun 21, 2022 | 26.38 | 26.57 | 25.74 | 25.76 | 1,397,823 | +0.12(+0.45%) |
Jun 17, 2022 | 25.34 | 26.14 | 25.07 | 25.64 | 3,711,472 | +0.52(+2.08%) |
Jun 16, 2022 | 25.85 | 26.12 | 24.83 | 25.12 | 1,938,685 | -1.43(-5.37%) |
Jun 15, 2022 | 27.21 | 27.21 | 26.16 | 26.55 | 3,324,812 | -0.05(-0.18%) |
Jun 14, 2022 | 27.12 | 27.12 | 26.30 | 26.59 | 1,355,999 | +0.10(+0.37%) |
Jun 13, 2022 | 27.17 | 27.27 | 26.29 | 26.50 | 1,938,012 | -1.50(-5.37%) |
Jun 10, 2022 | 28.88 | 29.27 | 27.79 | 28.00 | 1,287,485 | -1.83(-6.14%) |
Jun 09, 2022 | 31.32 | 31.32 | 29.82 | 29.83 | 1,024,415 | -1.14(-3.69%) |
Jun 08, 2022 | 30.90 | 31.10 | 30.59 | 30.98 | 914,207 | -0.39(-1.24%) |
Jun 07, 2022 | 30.60 | 31.54 | 30.57 | 31.37 | 1,326,067 | +0.27(+0.87%) |
Jun 06, 2022 | 31.36 | 31.62 | 31.05 | 31.09 | 792,255 | +0.18(+0.60%) |
Jun 03, 2022 | 31.16 | 31.27 | 30.68 | 30.91 | 1,187,655 | -0.55(-1.76%) |
Jun 02, 2022 | 30.49 | 31.70 | 30.33 | 31.46 | 1,493,786 | +1.00(+3.28%) |
Jun 01, 2022 | 30.75 | 31.07 | 29.96 | 30.46 | 3,066,045 | -0.16(-0.54%) |
May 31, 2022 | 30.41 | 30.81 | 30.00 | 30.63 | 1,556,818 | +0.14(+0.45%) |
May 27, 2022 | 30.20 | 30.55 | 30.02 | 30.49 | 808,141 | +0.23(+0.77%) |
May 26, 2022 | 29.64 | 30.39 | 29.42 | 30.26 | 1,091,555 | +0.86(+2.94%) |
May 25, 2022 | 28.45 | 29.49 | 28.16 | 29.40 | 1,235,749 | +1.06(+3.73%) |
May 24, 2022 | 29.07 | 29.31 | 27.90 | 28.34 | 1,434,281 | -0.98(-3.34%) |
May 23, 2022 | 29.46 | 29.72 | 28.68 | 29.32 | 1,922,577 | +0.61(+2.13%) |
May 20, 2022 | 29.19 | 29.36 | 27.97 | 28.71 | 1,336,779 | -0.08(-0.27%) |
May 19, 2022 | 29.11 | 29.66 | 28.73 | 28.79 | 1,818,502 | -0.78(-2.62%) |
May 18, 2022 | 29.73 | 30.25 | 29.48 | 29.56 | 1,545,627 | -0.74(-2.43%) |
May 17, 2022 | 29.80 | 30.41 | 29.54 | 30.30 | 819,180 | +1.25(+4.31%) |
May 16, 2022 | 29.63 | 29.77 | 28.65 | 29.05 | 756,368 | -0.54(-1.84%) |
May 13, 2022 | 29.97 | 30.19 | 29.24 | 29.59 | 1,007,521 | +0.40(+1.36%) |
May 12, 2022 | 28.87 | 29.43 | 28.07 | 29.19 | 1,787,951 | +0.14(+0.50%) |
May 11, 2022 | 30.02 | 30.64 | 28.92 | 29.05 | 1,431,413 | -0.85(-2.83%) |
May 10, 2022 | 30.68 | 30.99 | 29.26 | 29.90 | 1,068,595 | -0.27(-0.89%) |
May 09, 2022 | 30.50 | 30.80 | 29.86 | 30.17 | 1,099,488 | -0.96(-3.09%) |
May 06, 2022 | 31.76 | 31.87 | 30.67 | 31.13 | 914,993 | -0.72(-2.27%) |
May 05, 2022 | 32.69 | 32.91 | 31.47 | 31.85 | 1,027,326 | -1.34(-4.03%) |
May 04, 2022 | 32.30 | 33.36 | 31.93 | 33.19 | 977,027 | +0.85(+2.62%) |
May 03, 2022 | 32.21 | 32.83 | 31.92 | 32.34 | 917,583 | +0.21(+0.66%) |