Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.11 | 24.43 | 23.59 | 24.38 | 13,536,602 | +0.67(+2.84%) |
Jul 28, 2022 | 23.96 | 24.18 | 23.02 | 23.71 | 6,973,086 | -0.08(-0.32%) |
Jul 27, 2022 | 23.23 | 23.86 | 22.69 | 23.78 | 12,576,285 | +0.72(+3.13%) |
Jul 26, 2022 | 23.54 | 23.64 | 22.90 | 23.06 | 13,660,559 | -0.09(-0.41%) |
Jul 25, 2022 | 23.18 | 23.27 | 22.69 | 23.16 | 9,029,271 | +0.30(+1.33%) |
Jul 22, 2022 | 23.77 | 24.21 | 22.68 | 22.85 | 10,820,485 | -0.80(-3.37%) |
Jul 21, 2022 | 23.90 | 23.95 | 22.71 | 23.65 | 18,578,496 | -0.92(-3.75%) |
Jul 20, 2022 | 24.13 | 24.99 | 23.13 | 24.57 | 31,394,102 | -2.21(-8.26%) |
Jul 19, 2022 | 25.82 | 26.87 | 25.50 | 26.78 | 9,238,948 | +1.01(+3.90%) |
Jul 18, 2022 | 26.09 | 26.19 | 25.65 | 25.78 | 6,572,109 | +0.46(+1.80%) |
Jul 15, 2022 | 25.28 | 25.49 | 24.70 | 25.32 | 7,386,529 | +0.32(+1.29%) |
Jul 14, 2022 | 24.43 | 25.08 | 24.30 | 25.00 | 6,734,878 | -0.40(-1.57%) |
Jul 13, 2022 | 25.66 | 26.14 | 25.27 | 25.40 | 8,998,751 | -0.69(-2.66%) |
Jul 12, 2022 | 25.97 | 26.26 | 25.58 | 26.09 | 7,573,967 | -0.67(-2.52%) |
Jul 11, 2022 | 26.47 | 27.00 | 26.39 | 26.76 | 5,634,758 | -0.26(-0.95%) |
Jul 08, 2022 | 27.43 | 27.51 | 26.69 | 27.02 | 5,943,044 | +0.00(+0.00%) |
Jul 07, 2022 | 26.97 | 27.65 | 26.86 | 27.02 | 7,013,399 | +0.92(+3.53%) |
Jul 06, 2022 | 26.38 | 27.26 | 25.47 | 26.10 | 9,110,930 | -0.66(-2.48%) |
Jul 05, 2022 | 26.66 | 27.32 | 25.95 | 26.76 | 10,935,683 | -0.84(-3.06%) |
Jul 01, 2022 | 27.63 | 27.92 | 26.59 | 27.61 | 5,740,809 | +0.21(+0.76%) |
Jun 30, 2022 | 27.69 | 28.73 | 27.22 | 27.40 | 9,053,311 | -0.72(-2.56%) |
Jun 29, 2022 | 28.69 | 28.98 | 27.76 | 28.12 | 9,195,840 | -0.42(-1.46%) |
Jun 28, 2022 | 28.47 | 28.90 | 28.07 | 28.54 | 6,854,564 | +0.60(+2.14%) |
Jun 27, 2022 | 27.69 | 28.14 | 27.33 | 27.94 | 7,033,426 | +0.92(+3.41%) |
Jun 24, 2022 | 27.30 | 27.79 | 26.94 | 27.02 | 19,446,780 | -0.18(-0.66%) |
Jun 23, 2022 | 28.07 | 28.28 | 26.65 | 27.20 | 11,784,869 | -0.82(-2.91%) |
Jun 22, 2022 | 27.46 | 28.38 | 27.27 | 28.02 | 11,615,287 | -0.91(-3.15%) |
Jun 21, 2022 | 28.97 | 29.63 | 28.67 | 28.93 | 10,972,586 | +0.48(+1.70%) |
Jun 17, 2022 | 28.40 | 28.66 | 27.38 | 28.44 | 29,714,514 | +0.08(+0.27%) |
Jun 16, 2022 | 29.25 | 29.77 | 28.31 | 28.37 | 15,460,257 | -1.76(-5.83%) |
Jun 15, 2022 | 31.50 | 31.50 | 29.71 | 30.12 | 13,770,169 | -1.13(-3.61%) |
Jun 14, 2022 | 32.50 | 32.74 | 30.86 | 31.25 | 10,440,714 | -0.35(-1.11%) |
Jun 13, 2022 | 32.57 | 32.64 | 31.18 | 31.60 | 13,724,395 | -1.83(-5.48%) |
Jun 10, 2022 | 33.69 | 34.32 | 33.02 | 33.44 | 9,980,249 | -0.81(-2.36%) |
Jun 09, 2022 | 35.16 | 35.36 | 34.20 | 34.24 | 9,127,555 | -1.34(-3.76%) |
Jun 08, 2022 | 35.95 | 36.69 | 35.50 | 35.58 | 7,639,414 | -0.16(-0.45%) |
Jun 07, 2022 | 35.53 | 36.00 | 35.35 | 35.74 | 7,135,131 | -0.02(-0.05%) |
Jun 06, 2022 | 36.07 | 36.25 | 35.62 | 35.76 | 7,040,198 | -0.13(-0.37%) |
Jun 03, 2022 | 34.80 | 36.06 | 34.69 | 35.89 | 6,258,080 | +0.86(+2.47%) |
Jun 02, 2022 | 35.50 | 35.57 | 34.84 | 35.03 | 8,090,404 | -0.47(-1.34%) |
Jun 01, 2022 | 34.67 | 35.88 | 34.67 | 35.51 | 8,797,725 | +1.36(+3.97%) |
May 31, 2022 | 35.49 | 36.03 | 33.81 | 34.15 | 23,093,034 | -1.14(-3.23%) |
May 27, 2022 | 34.67 | 35.54 | 34.67 | 35.29 | 7,984,213 | +0.25(+0.70%) |
May 26, 2022 | 34.31 | 35.29 | 34.27 | 35.04 | 7,080,149 | +1.30(+3.86%) |
May 25, 2022 | 34.34 | 34.54 | 33.39 | 33.74 | 9,727,233 | -0.53(-1.54%) |
May 24, 2022 | 33.26 | 34.39 | 33.15 | 34.27 | 8,429,350 | +0.54(+1.60%) |
May 23, 2022 | 33.06 | 34.00 | 32.83 | 33.73 | 9,908,698 | +1.10(+3.36%) |
May 20, 2022 | 33.36 | 33.60 | 32.07 | 32.63 | 9,557,091 | -0.40(-1.20%) |
May 19, 2022 | 32.02 | 33.60 | 31.90 | 33.03 | 8,243,211 | +0.31(+0.95%) |
May 18, 2022 | 33.47 | 33.74 | 32.18 | 32.72 | 7,611,122 | -0.49(-1.48%) |
May 17, 2022 | 33.60 | 33.77 | 32.96 | 33.21 | 10,083,280 | +0.22(+0.66%) |
May 16, 2022 | 31.99 | 33.08 | 31.93 | 32.99 | 9,305,391 | +0.77(+2.40%) |
May 13, 2022 | 30.64 | 32.30 | 30.56 | 32.22 | 10,561,296 | +2.08(+6.89%) |
May 12, 2022 | 30.35 | 30.62 | 29.17 | 30.14 | 13,750,391 | -0.55(-1.79%) |
May 11, 2022 | 29.77 | 30.96 | 29.52 | 30.69 | 13,792,984 | +1.58(+5.42%) |
May 10, 2022 | 28.67 | 29.73 | 28.42 | 29.11 | 8,935,252 | +0.73(+2.56%) |
May 09, 2022 | 29.89 | 29.89 | 28.31 | 28.38 | 14,151,907 | -1.96(-6.47%) |
May 06, 2022 | 30.44 | 30.75 | 29.82 | 30.35 | 7,324,165 | +0.10(+0.34%) |
May 05, 2022 | 31.09 | 31.27 | 29.49 | 30.24 | 10,498,185 | -0.77(-2.50%) |
May 04, 2022 | 30.40 | 31.13 | 29.35 | 31.02 | 12,551,099 | +1.27(+4.25%) |
May 03, 2022 | 29.02 | 29.94 | 28.90 | 29.75 | 10,340,476 | +0.56(+1.91%) |