Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.97 | 25.21 | 24.71 | 24.74 | 2,331,575 | +0.11(+0.46%) |
Jul 28, 2022 | 24.79 | 24.81 | 24.46 | 24.62 | 2,324,606 | +0.02(+0.08%) |
Jul 27, 2022 | 24.28 | 24.66 | 24.13 | 24.61 | 2,784,502 | +0.55(+2.28%) |
Jul 26, 2022 | 24.38 | 24.44 | 24.01 | 24.06 | 6,334,946 | +0.05(+0.20%) |
Jul 25, 2022 | 23.87 | 24.03 | 23.73 | 24.01 | 5,595,275 | +0.43(+1.81%) |
Jul 22, 2022 | 23.80 | 24.07 | 23.57 | 23.58 | 1,350,804 | -0.28(-1.19%) |
Jul 21, 2022 | 23.76 | 24.03 | 23.69 | 23.87 | 6,379,814 | -0.41(-1.68%) |
Jul 20, 2022 | 24.23 | 24.37 | 24.11 | 24.27 | 2,021,417 | -0.02(-0.08%) |
Jul 19, 2022 | 23.93 | 24.35 | 23.93 | 24.29 | 3,379,913 | +0.09(+0.39%) |
Jul 18, 2022 | 24.35 | 24.51 | 24.15 | 24.20 | 1,831,239 | +0.45(+1.87%) |
Jul 15, 2022 | 23.67 | 23.85 | 23.49 | 23.75 | 4,193,237 | +0.30(+1.29%) |
Jul 14, 2022 | 23.18 | 23.56 | 22.91 | 23.45 | 4,775,890 | -0.22(-0.92%) |
Jul 13, 2022 | 23.60 | 23.98 | 23.52 | 23.67 | 3,011,669 | +0.13(+0.56%) |
Jul 12, 2022 | 24.02 | 24.14 | 23.51 | 23.53 | 6,783,920 | -1.12(-4.54%) |
Jul 11, 2022 | 24.72 | 24.79 | 24.46 | 24.65 | 3,806,840 | -0.05(-0.19%) |
Jul 08, 2022 | 24.50 | 24.74 | 24.25 | 24.70 | 4,152,882 | +0.43(+1.76%) |
Jul 07, 2022 | 23.95 | 24.47 | 23.94 | 24.27 | 4,969,451 | +0.97(+4.15%) |
Jul 06, 2022 | 23.58 | 23.68 | 23.05 | 23.31 | 8,658,326 | -0.35(-1.48%) |
Jul 05, 2022 | 24.70 | 24.70 | 23.52 | 23.66 | 10,678,962 | -1.71(-6.72%) |
Jul 01, 2022 | 25.58 | 25.64 | 25.20 | 25.36 | 8,154,860 | +0.12(+0.49%) |
Jun 30, 2022 | 25.80 | 25.84 | 25.18 | 25.24 | 5,442,391 | -0.81(-3.09%) |
Jun 29, 2022 | 26.65 | 26.76 | 26.04 | 26.05 | 2,007,436 | -0.45(-1.72%) |
Jun 28, 2022 | 26.25 | 26.54 | 26.17 | 26.50 | 2,180,544 | +0.31(+1.19%) |
Jun 27, 2022 | 26.16 | 26.36 | 25.93 | 26.19 | 6,417,734 | -0.06(-0.22%) |
Jun 24, 2022 | 26.14 | 26.40 | 25.96 | 26.24 | 3,701,674 | +0.25(+0.95%) |
Jun 23, 2022 | 26.62 | 26.69 | 25.99 | 26.00 | 9,275,811 | -0.60(-2.24%) |
Jun 22, 2022 | 26.24 | 26.85 | 26.18 | 26.59 | 8,667,311 | -0.48(-1.78%) |
Jun 21, 2022 | 27.31 | 27.52 | 26.98 | 27.08 | 5,031,268 | -0.07(-0.24%) |
Jun 17, 2022 | 27.85 | 27.89 | 26.91 | 27.14 | 7,120,549 | -1.00(-3.57%) |
Jun 16, 2022 | 28.00 | 28.29 | 27.78 | 28.15 | 4,461,881 | +0.12(+0.44%) |
Jun 15, 2022 | 28.04 | 28.35 | 27.94 | 28.03 | 5,839,637 | +0.02(+0.07%) |
Jun 14, 2022 | 28.39 | 28.51 | 27.81 | 28.01 | 6,140,978 | -0.31(-1.10%) |
Jun 13, 2022 | 28.41 | 28.60 | 27.84 | 28.32 | 6,615,922 | -0.32(-1.12%) |
Jun 10, 2022 | 28.75 | 28.79 | 28.39 | 28.64 | 3,394,204 | -0.28(-0.98%) |
Jun 09, 2022 | 28.67 | 29.02 | 28.67 | 28.93 | 4,033,823 | +0.05(+0.16%) |
Jun 08, 2022 | 28.67 | 28.99 | 28.64 | 28.88 | 5,394,706 | +0.26(+0.89%) |
Jun 07, 2022 | 28.34 | 28.63 | 28.28 | 28.62 | 3,576,194 | +0.19(+0.67%) |
Jun 06, 2022 | 28.34 | 28.51 | 28.22 | 28.43 | 3,328,028 | +0.12(+0.44%) |
Jun 03, 2022 | 27.92 | 28.31 | 27.85 | 28.31 | 2,352,991 | +0.27(+0.95%) |
Jun 02, 2022 | 27.68 | 28.05 | 27.53 | 28.04 | 3,307,103 | +0.63(+2.28%) |
Jun 01, 2022 | 27.53 | 27.65 | 27.38 | 27.42 | 3,271,045 | +0.13(+0.49%) |
May 31, 2022 | 27.89 | 27.98 | 27.08 | 27.29 | 3,702,918 | -0.19(-0.69%) |
May 27, 2022 | 27.12 | 27.49 | 27.06 | 27.48 | 2,566,601 | +0.32(+1.19%) |
May 26, 2022 | 26.82 | 27.26 | 26.77 | 27.15 | 3,660,670 | +0.29(+1.09%) |
May 25, 2022 | 26.68 | 26.86 | 26.54 | 26.86 | 2,440,851 | +0.19(+0.71%) |
May 24, 2022 | 26.67 | 26.78 | 26.53 | 26.67 | 2,735,082 | -0.02(-0.07%) |
May 23, 2022 | 26.57 | 26.74 | 26.41 | 26.69 | 2,519,022 | +0.20(+0.75%) |
May 20, 2022 | 26.50 | 26.64 | 26.30 | 26.49 | 2,516,697 | +0.04(+0.14%) |
May 19, 2022 | 25.93 | 26.56 | 25.92 | 26.45 | 3,675,820 | +0.33(+1.27%) |
May 18, 2022 | 26.77 | 26.87 | 26.05 | 26.12 | 3,635,152 | -0.58(-2.16%) |
May 17, 2022 | 26.99 | 27.12 | 26.69 | 26.70 | 4,771,834 | -0.29(-1.09%) |
May 16, 2022 | 26.63 | 27.03 | 26.58 | 26.99 | 7,630,621 | +0.44(+1.64%) |
May 13, 2022 | 26.40 | 26.59 | 26.24 | 26.56 | 3,811,606 | +0.36(+1.37%) |
May 12, 2022 | 25.91 | 26.22 | 25.79 | 26.20 | 4,620,321 | +0.12(+0.47%) |
May 11, 2022 | 26.05 | 26.25 | 26.04 | 26.07 | 4,332,760 | +0.63(+2.46%) |
May 10, 2022 | 25.76 | 25.90 | 25.42 | 25.45 | 4,978,566 | -0.15(-0.59%) |
May 09, 2022 | 26.29 | 26.34 | 25.54 | 25.60 | 9,754,472 | -1.21(-4.52%) |
May 06, 2022 | 26.81 | 26.94 | 26.52 | 26.81 | 7,091,694 | +0.03(+0.11%) |
May 05, 2022 | 27.14 | 27.17 | 26.57 | 26.78 | 4,380,374 | -0.14(-0.53%) |
May 04, 2022 | 26.66 | 26.97 | 26.45 | 26.93 | 5,568,067 | +0.81(+3.12%) |
May 03, 2022 | 26.27 | 26.47 | 26.00 | 26.11 | 2,589,691 | -0.37(-1.40%) |