Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.30 | 26.87 | 26.30 | 26.83 | 15,542,276 | +0.83(+3.20%) |
Jul 28, 2022 | 26.02 | 26.10 | 25.59 | 26.00 | 14,734,659 | -0.26(-1.01%) |
Jul 27, 2022 | 25.89 | 26.35 | 25.64 | 26.26 | 10,695,666 | +0.63(+2.46%) |
Jul 26, 2022 | 25.89 | 25.96 | 25.48 | 25.63 | 8,822,326 | -0.05(-0.18%) |
Jul 25, 2022 | 25.35 | 25.68 | 25.17 | 25.68 | 9,704,200 | +0.52(+2.07%) |
Jul 22, 2022 | 25.21 | 25.46 | 24.94 | 25.16 | 11,939,970 | -0.21(-0.83%) |
Jul 21, 2022 | 24.86 | 25.40 | 24.75 | 25.37 | 10,308,586 | -0.33(-1.28%) |
Jul 20, 2022 | 25.64 | 25.78 | 25.39 | 25.70 | 10,932,617 | +0.07(+0.29%) |
Jul 19, 2022 | 25.13 | 25.67 | 25.12 | 25.62 | 11,552,233 | +0.67(+2.67%) |
Jul 18, 2022 | 25.39 | 25.52 | 24.86 | 24.96 | 11,349,849 | +0.61(+2.51%) |
Jul 15, 2022 | 24.38 | 24.46 | 24.05 | 24.35 | 9,992,002 | +0.58(+2.46%) |
Jul 14, 2022 | 23.42 | 23.78 | 23.16 | 23.76 | 16,006,694 | -0.90(-3.67%) |
Jul 13, 2022 | 24.35 | 24.91 | 24.32 | 24.67 | 10,096,303 | +0.12(+0.48%) |
Jul 12, 2022 | 24.39 | 24.67 | 24.25 | 24.55 | 13,557,637 | -0.53(-2.11%) |
Jul 11, 2022 | 25.07 | 25.19 | 24.74 | 25.08 | 11,105,466 | -0.35(-1.36%) |
Jul 08, 2022 | 25.89 | 25.99 | 25.24 | 25.42 | 12,501,229 | +0.05(+0.22%) |
Jul 07, 2022 | 25.51 | 25.65 | 25.21 | 25.37 | 18,090,882 | +0.97(+3.97%) |
Jul 06, 2022 | 24.54 | 24.82 | 23.77 | 24.40 | 15,239,098 | -0.39(-1.58%) |
Jul 05, 2022 | 25.03 | 25.08 | 24.22 | 24.79 | 18,980,742 | -1.03(-4.00%) |
Jul 01, 2022 | 25.52 | 25.87 | 24.93 | 25.82 | 13,047,800 | -0.06(-0.25%) |
Jun 30, 2022 | 26.01 | 26.05 | 25.51 | 25.89 | 13,658,413 | -0.38(-1.46%) |
Jun 29, 2022 | 27.03 | 27.14 | 26.22 | 26.27 | 16,850,462 | -0.27(-1.03%) |
Jun 28, 2022 | 26.78 | 26.96 | 26.29 | 26.55 | 14,782,615 | +0.34(+1.29%) |
Jun 27, 2022 | 26.16 | 26.53 | 26.03 | 26.21 | 11,888,642 | +0.43(+1.66%) |
Jun 24, 2022 | 25.73 | 26.05 | 25.46 | 25.78 | 13,532,628 | +0.79(+3.18%) |
Jun 23, 2022 | 25.81 | 25.81 | 24.71 | 24.98 | 14,994,641 | -0.67(-2.60%) |
Jun 22, 2022 | 25.61 | 25.97 | 25.43 | 25.65 | 13,718,807 | -0.94(-3.54%) |
Jun 21, 2022 | 26.65 | 26.73 | 26.32 | 26.59 | 15,267,213 | +1.24(+4.90%) |
Jun 17, 2022 | 26.58 | 26.77 | 25.29 | 25.35 | 26,145,870 | -1.66(-6.15%) |
Jun 16, 2022 | 27.18 | 27.40 | 26.89 | 27.01 | 17,465,350 | -1.31(-4.64%) |
Jun 15, 2022 | 28.54 | 28.66 | 27.66 | 28.33 | 11,888,962 | +0.15(+0.52%) |
Jun 14, 2022 | 28.80 | 29.13 | 27.84 | 28.18 | 12,712,930 | -0.33(-1.15%) |
Jun 13, 2022 | 28.72 | 28.93 | 27.91 | 28.51 | 18,218,478 | -1.13(-3.82%) |
Jun 10, 2022 | 29.68 | 29.82 | 29.37 | 29.64 | 13,338,105 | -0.97(-3.16%) |
Jun 09, 2022 | 30.99 | 31.08 | 30.60 | 30.61 | 8,725,292 | -0.55(-1.76%) |
Jun 08, 2022 | 30.98 | 31.32 | 30.83 | 31.16 | 10,643,336 | -0.06(-0.20%) |
Jun 07, 2022 | 30.42 | 31.23 | 30.39 | 31.22 | 15,180,288 | +1.00(+3.29%) |
Jun 06, 2022 | 30.32 | 30.47 | 30.13 | 30.23 | 7,391,597 | +0.11(+0.36%) |
Jun 03, 2022 | 29.93 | 30.17 | 29.90 | 30.12 | 8,939,170 | +0.15(+0.49%) |
Jun 02, 2022 | 29.56 | 30.13 | 29.48 | 29.97 | 8,334,503 | +0.12(+0.40%) |
Jun 01, 2022 | 29.88 | 30.00 | 29.39 | 29.85 | 10,789,931 | +0.29(+0.99%) |
May 31, 2022 | 30.17 | 30.33 | 29.53 | 29.56 | 14,639,593 | -0.17(-0.58%) |
May 27, 2022 | 29.60 | 29.82 | 29.44 | 29.73 | 9,200,772 | -0.10(-0.34%) |
May 26, 2022 | 29.74 | 30.06 | 29.72 | 29.83 | 11,630,327 | +0.27(+0.93%) |
May 25, 2022 | 29.35 | 29.62 | 29.19 | 29.56 | 10,338,927 | +0.26(+0.90%) |
May 24, 2022 | 29.02 | 29.39 | 28.81 | 29.30 | 11,518,496 | -0.03(-0.09%) |
May 23, 2022 | 29.22 | 29.53 | 29.09 | 29.32 | 13,818,692 | +0.76(+2.65%) |
May 20, 2022 | 28.65 | 29.04 | 28.08 | 28.56 | 13,905,302 | +0.23(+0.81%) |
May 19, 2022 | 27.90 | 28.66 | 27.89 | 28.34 | 13,597,794 | -0.07(-0.26%) |
May 18, 2022 | 29.11 | 29.28 | 28.25 | 28.41 | 12,272,298 | -0.34(-1.18%) |
May 17, 2022 | 28.82 | 28.94 | 28.56 | 28.75 | 11,730,215 | +0.42(+1.48%) |
May 16, 2022 | 27.96 | 28.57 | 27.94 | 28.33 | 18,369,816 | +0.48(+1.74%) |
May 13, 2022 | 27.39 | 27.96 | 27.38 | 27.84 | 15,369,341 | +0.80(+2.97%) |
May 12, 2022 | 27.08 | 27.12 | 26.42 | 27.04 | 18,695,302 | -0.56(-2.02%) |
May 11, 2022 | 28.10 | 28.45 | 27.55 | 27.60 | 16,443,439 | +0.30(+1.10%) |
May 10, 2022 | 27.60 | 27.79 | 26.71 | 27.30 | 17,455,770 | +0.19(+0.71%) |
May 09, 2022 | 28.18 | 28.19 | 27.03 | 27.10 | 20,745,566 | -1.99(-6.84%) |
May 06, 2022 | 28.97 | 29.13 | 28.63 | 29.09 | 18,786,222 | +0.58(+2.05%) |
May 05, 2022 | 28.90 | 28.98 | 28.11 | 28.51 | 18,336,582 | -0.58(-1.98%) |
May 04, 2022 | 28.81 | 29.15 | 28.41 | 29.09 | 16,832,784 | +0.61(+2.15%) |
May 03, 2022 | 27.67 | 28.58 | 27.61 | 28.47 | 21,115,434 | +2.12(+8.04%) |