Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.50 | 29.73 | 29.28 | 29.43 | 1,151,822 | -0.04(-0.13%) |
Jul 28, 2022 | 29.21 | 29.67 | 28.96 | 29.47 | 701,165 | +0.37(+1.27%) |
Jul 27, 2022 | 28.95 | 29.31 | 28.87 | 29.10 | 751,800 | +0.06(+0.20%) |
Jul 26, 2022 | 28.81 | 29.19 | 28.64 | 29.04 | 645,911 | +0.30(+1.05%) |
Jul 25, 2022 | 29.10 | 29.21 | 28.70 | 28.74 | 656,399 | -0.31(-1.08%) |
Jul 22, 2022 | 29.35 | 29.54 | 28.69 | 29.05 | 531,287 | -0.15(-0.52%) |
Jul 21, 2022 | 29.06 | 29.21 | 28.74 | 29.20 | 567,620 | +0.16(+0.55%) |
Jul 20, 2022 | 28.84 | 29.23 | 28.44 | 29.04 | 830,261 | +0.18(+0.62%) |
Jul 19, 2022 | 28.48 | 28.89 | 28.28 | 28.86 | 746,607 | +0.52(+1.82%) |
Jul 18, 2022 | 28.32 | 28.58 | 28.21 | 28.34 | 522,402 | +0.01(+0.03%) |
Jul 15, 2022 | 28.62 | 28.66 | 28.13 | 28.34 | 881,462 | +0.37(+1.31%) |
Jul 14, 2022 | 27.71 | 28.04 | 27.64 | 27.97 | 512,833 | -0.18(-0.63%) |
Jul 13, 2022 | 27.62 | 28.42 | 27.48 | 28.15 | 810,829 | +0.24(+0.88%) |
Jul 12, 2022 | 28.08 | 28.27 | 27.76 | 27.90 | 596,374 | -0.01(-0.03%) |
Jul 11, 2022 | 27.83 | 28.11 | 27.76 | 27.91 | 579,888 | -0.09(-0.34%) |
Jul 08, 2022 | 27.63 | 28.35 | 27.46 | 28.01 | 655,965 | +0.31(+1.12%) |
Jul 07, 2022 | 27.68 | 27.92 | 27.10 | 27.70 | 699,210 | +0.23(+0.86%) |
Jul 06, 2022 | 28.16 | 28.46 | 27.27 | 27.46 | 812,010 | -0.81(-2.86%) |
Jul 05, 2022 | 28.44 | 28.65 | 27.32 | 28.27 | 917,265 | -0.47(-1.63%) |
Jul 01, 2022 | 28.44 | 28.76 | 28.13 | 28.74 | 925,439 | +0.27(+0.96%) |
Jun 30, 2022 | 29.11 | 29.24 | 28.31 | 28.47 | 1,459,918 | -0.57(-1.97%) |
Jun 29, 2022 | 28.37 | 29.79 | 27.80 | 29.04 | 3,790,498 | +2.77(+10.55%) |
Jun 28, 2022 | 27.09 | 27.49 | 26.22 | 26.27 | 1,631,828 | -0.79(-2.92%) |
Jun 27, 2022 | 26.97 | 27.28 | 26.79 | 27.06 | 1,351,283 | +0.31(+1.16%) |
Jun 24, 2022 | 26.75 | 27.20 | 26.50 | 26.75 | 2,010,560 | +0.19(+0.71%) |
Jun 23, 2022 | 26.96 | 26.96 | 25.88 | 26.56 | 877,254 | -0.08(-0.28%) |
Jun 22, 2022 | 26.24 | 26.81 | 26.00 | 26.63 | 1,100,913 | +0.23(+0.89%) |
Jun 21, 2022 | 26.71 | 27.32 | 26.35 | 26.40 | 1,109,502 | +0.15(+0.57%) |
Jun 17, 2022 | 26.72 | 26.81 | 26.09 | 26.25 | 1,150,294 | +0.19(+0.72%) |
Jun 16, 2022 | 26.48 | 26.48 | 25.70 | 26.06 | 566,105 | -0.71(-2.67%) |
Jun 15, 2022 | 26.68 | 27.19 | 26.42 | 26.78 | 710,493 | +0.34(+1.28%) |
Jun 14, 2022 | 27.14 | 27.14 | 26.27 | 26.44 | 762,388 | -0.81(-2.97%) |
Jun 13, 2022 | 27.38 | 27.78 | 27.18 | 27.25 | 684,087 | -0.74(-2.65%) |
Jun 10, 2022 | 28.03 | 28.21 | 27.64 | 27.99 | 945,985 | -0.45(-1.59%) |
Jun 09, 2022 | 29.06 | 29.17 | 28.42 | 28.44 | 460,323 | -0.58(-2.01%) |
Jun 08, 2022 | 29.52 | 29.52 | 28.58 | 29.02 | 521,375 | -0.50(-1.69%) |
Jun 07, 2022 | 28.68 | 29.58 | 28.64 | 29.52 | 398,948 | +0.60(+2.08%) |
Jun 06, 2022 | 29.29 | 29.30 | 28.82 | 28.92 | 511,195 | -0.30(-1.03%) |
Jun 03, 2022 | 29.58 | 29.61 | 29.10 | 29.22 | 450,233 | -0.45(-1.52%) |
Jun 02, 2022 | 29.18 | 29.74 | 28.28 | 29.67 | 568,724 | +0.62(+2.13%) |
Jun 01, 2022 | 29.76 | 29.76 | 28.30 | 29.05 | 616,068 | -0.63(-2.12%) |
May 31, 2022 | 29.75 | 29.92 | 29.25 | 29.68 | 470,976 | -0.26(-0.88%) |
May 27, 2022 | 29.64 | 29.95 | 29.46 | 29.94 | 503,380 | +0.39(+1.34%) |
May 26, 2022 | 29.86 | 29.99 | 29.27 | 29.55 | 502,001 | -0.15(-0.51%) |
May 25, 2022 | 29.30 | 29.78 | 29.17 | 29.70 | 517,052 | +0.34(+1.15%) |
May 24, 2022 | 29.52 | 29.78 | 28.92 | 29.36 | 345,753 | -0.17(-0.57%) |
May 23, 2022 | 29.70 | 29.70 | 29.16 | 29.53 | 447,443 | +0.11(+0.38%) |
May 20, 2022 | 29.03 | 29.49 | 28.84 | 29.42 | 516,117 | +0.67(+2.32%) |
May 19, 2022 | 29.13 | 29.30 | 28.55 | 28.75 | 844,221 | -0.73(-2.47%) |
May 18, 2022 | 30.18 | 30.46 | 29.30 | 29.48 | 603,230 | -1.01(-3.31%) |
May 17, 2022 | 29.98 | 30.62 | 29.85 | 30.49 | 457,601 | +0.95(+3.21%) |
May 16, 2022 | 29.04 | 29.76 | 29.01 | 29.54 | 370,363 | +0.43(+1.48%) |
May 13, 2022 | 29.35 | 29.63 | 28.61 | 29.11 | 677,793 | -0.03(-0.10%) |
May 12, 2022 | 28.41 | 29.15 | 28.25 | 29.13 | 761,847 | +0.59(+2.07%) |
May 11, 2022 | 28.42 | 29.58 | 28.42 | 28.54 | 712,317 | +0.22(+0.76%) |
May 10, 2022 | 29.58 | 29.78 | 28.10 | 28.33 | 1,250,151 | -1.26(-4.26%) |
May 09, 2022 | 29.85 | 30.33 | 29.43 | 29.58 | 834,229 | -0.62(-2.05%) |
May 06, 2022 | 29.34 | 30.38 | 29.06 | 30.20 | 924,797 | +0.74(+2.52%) |
May 05, 2022 | 29.93 | 30.18 | 29.17 | 29.46 | 467,725 | -0.83(-2.73%) |
May 04, 2022 | 29.38 | 30.36 | 28.99 | 30.29 | 725,513 | +1.06(+3.63%) |
May 03, 2022 | 28.44 | 29.53 | 28.36 | 29.23 | 633,980 | +0.89(+3.15%) |