Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.41 | 28.73 | 28.28 | 28.65 | 2,055,213 | +0.18(+0.62%) |
Jul 28, 2022 | 27.79 | 28.48 | 27.79 | 28.47 | 2,063,486 | +0.76(+2.74%) |
Jul 27, 2022 | 27.67 | 27.82 | 27.37 | 27.71 | 1,540,567 | +0.11(+0.39%) |
Jul 26, 2022 | 27.55 | 27.77 | 27.43 | 27.60 | 2,087,776 | +0.02(+0.07%) |
Jul 25, 2022 | 27.31 | 27.62 | 27.22 | 27.58 | 2,033,026 | +0.38(+1.38%) |
Jul 22, 2022 | 27.18 | 27.33 | 26.95 | 27.21 | 1,124,654 | +0.17(+0.62%) |
Jul 21, 2022 | 26.90 | 27.05 | 26.61 | 27.04 | 1,753,886 | +0.09(+0.33%) |
Jul 20, 2022 | 26.88 | 27.15 | 26.63 | 26.95 | 1,558,585 | +0.04(+0.15%) |
Jul 19, 2022 | 26.50 | 27.01 | 26.48 | 26.91 | 2,257,146 | +0.60(+2.29%) |
Jul 18, 2022 | 26.65 | 26.66 | 26.22 | 26.31 | 2,874,738 | -0.21(-0.78%) |
Jul 15, 2022 | 26.27 | 26.72 | 25.97 | 26.51 | 3,275,542 | +0.66(+2.56%) |
Jul 14, 2022 | 25.65 | 25.96 | 25.59 | 25.85 | 4,347,762 | -0.14(-0.53%) |
Jul 13, 2022 | 25.86 | 26.14 | 25.78 | 25.99 | 2,406,901 | -0.19(-0.72%) |
Jul 12, 2022 | 25.81 | 26.48 | 25.81 | 26.18 | 3,693,903 | -0.38(-1.41%) |
Jul 11, 2022 | 26.44 | 26.60 | 26.34 | 26.55 | 1,986,516 | +0.04(+0.15%) |
Jul 08, 2022 | 26.40 | 26.65 | 26.31 | 26.51 | 1,432,408 | +0.06(+0.22%) |
Jul 07, 2022 | 26.36 | 26.58 | 26.34 | 26.46 | 1,465,679 | +0.10(+0.37%) |
Jul 06, 2022 | 26.26 | 26.58 | 26.13 | 26.36 | 1,955,881 | +0.08(+0.30%) |
Jul 05, 2022 | 26.36 | 26.38 | 25.82 | 26.28 | 2,548,732 | -0.27(-1.00%) |
Jul 01, 2022 | 25.70 | 26.58 | 25.68 | 26.54 | 1,652,264 | +0.80(+3.11%) |
Jun 30, 2022 | 26.13 | 26.23 | 25.64 | 25.74 | 2,427,701 | -0.59(-2.25%) |
Jun 29, 2022 | 26.32 | 26.38 | 26.07 | 26.34 | 1,729,335 | -0.06(-0.24%) |
Jun 28, 2022 | 26.76 | 26.97 | 26.30 | 26.40 | 2,525,408 | -0.09(-0.33%) |
Jun 27, 2022 | 26.27 | 26.58 | 26.02 | 26.49 | 2,004,825 | +0.20(+0.78%) |
Jun 24, 2022 | 25.78 | 26.36 | 25.73 | 26.28 | 3,172,153 | +0.58(+2.27%) |
Jun 23, 2022 | 25.28 | 25.76 | 25.28 | 25.70 | 1,997,277 | +0.42(+1.66%) |
Jun 22, 2022 | 24.87 | 25.56 | 24.86 | 25.28 | 2,060,908 | +0.18(+0.74%) |
Jun 21, 2022 | 24.91 | 25.52 | 24.91 | 25.10 | 3,093,310 | +0.26(+1.06%) |
Jun 17, 2022 | 24.53 | 25.21 | 24.53 | 24.83 | 5,326,755 | +0.41(+1.67%) |
Jun 16, 2022 | 24.57 | 24.76 | 24.33 | 24.43 | 2,790,618 | -0.57(-2.30%) |
Jun 15, 2022 | 24.27 | 25.37 | 24.21 | 25.00 | 4,688,701 | +0.88(+3.63%) |
Jun 14, 2022 | 24.34 | 24.61 | 23.82 | 24.12 | 4,263,905 | -0.09(-0.36%) |
Jun 13, 2022 | 25.25 | 25.36 | 24.13 | 24.21 | 4,333,133 | -1.47(-5.72%) |
Jun 10, 2022 | 25.59 | 25.89 | 25.47 | 25.68 | 2,445,061 | -0.25(-0.98%) |
Jun 09, 2022 | 26.82 | 26.93 | 25.91 | 25.93 | 2,645,994 | -0.91(-3.41%) |
Jun 08, 2022 | 26.94 | 27.02 | 26.70 | 26.85 | 2,283,015 | -0.26(-0.97%) |
Jun 07, 2022 | 26.61 | 27.11 | 26.57 | 27.11 | 2,026,386 | +0.37(+1.38%) |
Jun 06, 2022 | 26.72 | 26.84 | 26.62 | 26.74 | 4,158,994 | +0.23(+0.88%) |
Jun 03, 2022 | 26.99 | 26.99 | 26.42 | 26.51 | 2,275,274 | -0.53(-1.94%) |
Jun 02, 2022 | 26.72 | 27.06 | 26.38 | 27.03 | 1,780,282 | +0.26(+0.98%) |
Jun 01, 2022 | 26.96 | 27.00 | 26.36 | 26.77 | 2,318,985 | -0.08(-0.29%) |
May 31, 2022 | 26.62 | 26.90 | 26.23 | 26.85 | 3,253,558 | +0.29(+1.10%) |
May 27, 2022 | 26.17 | 26.57 | 26.13 | 26.56 | 2,054,677 | +0.54(+2.06%) |
May 26, 2022 | 26.28 | 26.45 | 25.96 | 26.02 | 2,986,666 | -0.18(-0.67%) |
May 25, 2022 | 25.77 | 26.27 | 25.75 | 26.20 | 2,604,028 | +0.36(+1.39%) |
May 24, 2022 | 25.40 | 25.89 | 24.93 | 25.84 | 3,689,159 | +0.44(+1.72%) |
May 23, 2022 | 25.54 | 25.76 | 25.19 | 25.40 | 2,862,803 | -0.01(-0.04%) |
May 20, 2022 | 25.62 | 25.64 | 24.93 | 25.41 | 4,062,613 | +0.07(+0.27%) |
May 19, 2022 | 25.78 | 26.02 | 25.18 | 25.34 | 3,502,537 | -0.54(-2.07%) |
May 18, 2022 | 26.63 | 26.72 | 25.82 | 25.88 | 3,259,283 | -0.89(-3.31%) |
May 17, 2022 | 26.75 | 26.99 | 26.53 | 26.76 | 3,586,163 | +0.15(+0.55%) |
May 16, 2022 | 26.66 | 26.91 | 26.55 | 26.62 | 3,662,588 | -0.03(-0.11%) |
May 13, 2022 | 25.95 | 26.64 | 25.84 | 26.64 | 3,819,397 | +0.90(+3.48%) |
May 12, 2022 | 25.40 | 25.79 | 25.24 | 25.75 | 5,353,970 | +0.27(+1.07%) |
May 11, 2022 | 25.54 | 26.14 | 25.32 | 25.48 | 3,094,128 | -0.02(-0.08%) |
May 10, 2022 | 26.04 | 26.25 | 25.14 | 25.50 | 4,699,740 | -0.33(-1.28%) |
May 09, 2022 | 26.14 | 26.28 | 25.74 | 25.83 | 3,608,791 | -0.59(-2.25%) |
May 06, 2022 | 26.76 | 26.76 | 26.15 | 26.42 | 4,430,342 | -0.58(-2.16%) |
May 05, 2022 | 27.72 | 27.86 | 26.68 | 27.00 | 2,984,184 | -0.50(-1.80%) |
May 04, 2022 | 27.03 | 27.53 | 26.66 | 27.50 | 4,850,617 | +0.34(+1.25%) |
May 03, 2022 | 26.73 | 27.42 | 26.68 | 27.16 | 2,876,411 | +0.40(+1.49%) |