Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.46 | 26.89 | 26.31 | 26.77 | 778,530 | +0.20(+0.75%) |
Jul 28, 2022 | 26.22 | 26.66 | 26.03 | 26.57 | 1,032,351 | +0.54(+2.07%) |
Jul 27, 2022 | 25.90 | 26.12 | 25.51 | 26.03 | 874,898 | +0.44(+1.72%) |
Jul 26, 2022 | 26.25 | 26.28 | 25.59 | 25.59 | 511,101 | -0.59(-2.25%) |
Jul 25, 2022 | 26.98 | 27.57 | 25.91 | 26.18 | 708,721 | -0.79(-2.93%) |
Jul 22, 2022 | 27.25 | 27.64 | 26.73 | 26.97 | 599,792 | -0.13(-0.48%) |
Jul 21, 2022 | 26.57 | 27.10 | 26.57 | 27.10 | 659,859 | +0.22(+0.82%) |
Jul 20, 2022 | 27.18 | 27.45 | 26.78 | 26.88 | 814,278 | -0.21(-0.76%) |
Jul 19, 2022 | 26.56 | 27.42 | 26.56 | 27.09 | 868,420 | +0.66(+2.48%) |
Jul 18, 2022 | 26.57 | 26.99 | 26.41 | 26.43 | 736,397 | -0.03(-0.11%) |
Jul 15, 2022 | 26.36 | 26.57 | 26.01 | 26.46 | 852,029 | +0.57(+2.20%) |
Jul 14, 2022 | 25.68 | 26.03 | 25.17 | 25.89 | 1,070,453 | +0.04(+0.15%) |
Jul 13, 2022 | 25.52 | 26.11 | 25.28 | 25.85 | 881,781 | -0.03(-0.12%) |
Jul 12, 2022 | 25.70 | 26.52 | 25.56 | 25.88 | 1,479,695 | +0.18(+0.70%) |
Jul 11, 2022 | 24.87 | 27.29 | 24.78 | 25.70 | 1,136,801 | +0.63(+2.51%) |
Jul 08, 2022 | 25.20 | 25.45 | 24.84 | 25.07 | 801,499 | -0.15(-0.59%) |
Jul 07, 2022 | 24.52 | 25.41 | 24.44 | 25.22 | 1,114,582 | +0.71(+2.90%) |
Jul 06, 2022 | 24.50 | 25.00 | 24.07 | 24.51 | 1,398,486 | +0.01(+0.04%) |
Jul 05, 2022 | 24.70 | 24.80 | 23.72 | 24.50 | 17,877,052 | -0.50(-2.00%) |
Jul 01, 2022 | 24.17 | 25.08 | 23.65 | 25.00 | 4,726,058 | +0.92(+3.82%) |
Jun 30, 2022 | 23.52 | 24.25 | 23.11 | 24.08 | 3,186,525 | +0.13(+0.54%) |
Jun 29, 2022 | 24.10 | 24.76 | 23.56 | 23.95 | 5,573,201 | +1.83(+8.27%) |
Jun 28, 2022 | 22.42 | 22.71 | 22.08 | 22.12 | 1,275,638 | -0.26(-1.16%) |
Jun 27, 2022 | 21.94 | 22.63 | 21.75 | 22.38 | 2,102,156 | +0.76(+3.52%) |
Jun 24, 2022 | 21.73 | 22.81 | 21.56 | 21.62 | 11,341,803 | +0.08(+0.37%) |
Jun 23, 2022 | 21.49 | 22.56 | 21.27 | 21.54 | 1,183,535 | +0.30(+1.41%) |
Jun 22, 2022 | 21.24 | 21.59 | 20.75 | 21.24 | 1,253,973 | -0.13(-0.61%) |
Jun 21, 2022 | 20.89 | 21.68 | 20.72 | 21.37 | 970,624 | +0.54(+2.59%) |
Jun 17, 2022 | 20.77 | 21.28 | 20.61 | 20.83 | 916,204 | +0.08(+0.39%) |
Jun 16, 2022 | 20.72 | 21.00 | 20.30 | 20.75 | 995,599 | -0.66(-3.08%) |
Jun 15, 2022 | 21.27 | 21.70 | 20.97 | 21.41 | 668,246 | +0.37(+1.76%) |
Jun 14, 2022 | 20.74 | 21.25 | 20.47 | 21.04 | 1,228,368 | +0.30(+1.45%) |
Jun 13, 2022 | 22.00 | 22.04 | 20.69 | 20.74 | 1,053,982 | -1.63(-7.29%) |
Jun 10, 2022 | 22.86 | 23.32 | 22.35 | 22.37 | 1,249,732 | -1.63(-6.79%) |
Jun 09, 2022 | 24.49 | 24.49 | 23.83 | 24.00 | 651,488 | -0.57(-2.32%) |
Jun 08, 2022 | 24.49 | 24.86 | 24.30 | 24.57 | 787,611 | +0.05(+0.20%) |
Jun 07, 2022 | 23.81 | 24.54 | 23.52 | 24.52 | 1,170,185 | +0.53(+2.21%) |
Jun 06, 2022 | 24.32 | 24.42 | 23.75 | 23.99 | 756,221 | -0.22(-0.91%) |
Jun 03, 2022 | 25.11 | 25.49 | 24.12 | 24.21 | 799,603 | -0.94(-3.74%) |
Jun 02, 2022 | 24.05 | 25.21 | 24.04 | 25.15 | 3,357,785 | +1.00(+4.14%) |
Jun 01, 2022 | 24.80 | 25.28 | 23.93 | 24.15 | 1,063,767 | -0.59(-2.38%) |
May 31, 2022 | 25.49 | 26.03 | 24.43 | 24.74 | 1,264,955 | -0.40(-1.59%) |
May 27, 2022 | 25.43 | 26.30 | 25.00 | 25.14 | 1,162,947 | -0.24(-0.95%) |
May 26, 2022 | 25.39 | 26.19 | 25.26 | 25.38 | 1,163,743 | +0.71(+2.88%) |
May 25, 2022 | 24.53 | 25.16 | 24.34 | 24.67 | 1,713,004 | +0.28(+1.15%) |
May 24, 2022 | 25.67 | 25.86 | 24.27 | 24.39 | 1,052,447 | -1.13(-4.43%) |
May 23, 2022 | 25.94 | 26.00 | 25.07 | 25.52 | 2,869,640 | -0.92(-3.48%) |
May 20, 2022 | 25.93 | 26.51 | 25.75 | 26.44 | 1,018,071 | +0.27(+1.03%) |
May 19, 2022 | 26.58 | 26.76 | 26.17 | 26.17 | 879,561 | -0.57(-2.13%) |
May 18, 2022 | 26.88 | 27.21 | 26.41 | 26.74 | 462,663 | -0.42(-1.55%) |
May 17, 2022 | 26.95 | 27.37 | 26.95 | 27.16 | 969,039 | +0.30(+1.12%) |
May 16, 2022 | 27.37 | 27.57 | 26.76 | 26.86 | 932,162 | -0.51(-1.86%) |
May 13, 2022 | 26.87 | 27.83 | 26.63 | 27.37 | 1,385,716 | +0.61(+2.28%) |
May 12, 2022 | 26.01 | 27.02 | 25.68 | 26.76 | 1,314,009 | +0.76(+2.92%) |
May 11, 2022 | 26.50 | 26.55 | 25.80 | 26.00 | 1,589,013 | -0.40(-1.52%) |
May 10, 2022 | 27.52 | 27.94 | 25.90 | 26.40 | 1,499,839 | -0.50(-1.86%) |
May 09, 2022 | 26.47 | 27.55 | 25.99 | 26.90 | 2,691,116 | +0.06(+0.22%) |
May 06, 2022 | 24.75 | 27.82 | 24.04 | 26.84 | 4,926,052 | -3.07(-10.26%) |
May 05, 2022 | 30.80 | 31.04 | 29.57 | 29.91 | 1,127,013 | -0.90(-2.92%) |
May 04, 2022 | 31.07 | 31.68 | 29.68 | 30.81 | 1,981,052 | -0.08(-0.26%) |
May 03, 2022 | 31.80 | 31.95 | 30.55 | 30.89 | 912,396 | -1.01(-3.17%) |