Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.59 | 26.87 | 26.36 | 26.66 | 5,160,665 | +0.03(+0.11%) |
Jul 28, 2022 | 26.60 | 26.89 | 26.28 | 26.63 | 6,422,493 | +0.28(+1.05%) |
Jul 27, 2022 | 24.95 | 26.62 | 24.92 | 26.35 | 10,269,465 | -0.34(-1.28%) |
Jul 26, 2022 | 27.03 | 27.13 | 26.57 | 26.69 | 5,245,810 | -0.33(-1.23%) |
Jul 25, 2022 | 27.32 | 27.37 | 26.88 | 27.03 | 6,033,231 | -0.18(-0.66%) |
Jul 22, 2022 | 27.82 | 27.93 | 26.88 | 27.21 | 3,887,418 | -0.60(-2.15%) |
Jul 21, 2022 | 27.19 | 27.82 | 27.19 | 27.81 | 3,819,472 | +0.68(+2.49%) |
Jul 20, 2022 | 26.89 | 27.59 | 26.87 | 27.13 | 7,728,416 | -0.62(-2.23%) |
Jul 19, 2022 | 27.06 | 27.78 | 27.01 | 27.75 | 3,170,479 | +0.96(+3.59%) |
Jul 18, 2022 | 26.83 | 27.23 | 26.29 | 26.79 | 5,498,702 | -0.33(-1.23%) |
Jul 15, 2022 | 26.99 | 27.16 | 26.74 | 27.12 | 2,471,918 | +0.47(+1.75%) |
Jul 14, 2022 | 26.52 | 26.80 | 26.01 | 26.66 | 3,248,682 | +0.05(+0.18%) |
Jul 13, 2022 | 26.10 | 26.85 | 25.99 | 26.61 | 3,305,716 | -0.37(-1.37%) |
Jul 12, 2022 | 27.25 | 27.48 | 26.70 | 26.98 | 2,414,797 | -0.29(-1.05%) |
Jul 11, 2022 | 27.25 | 27.45 | 27.08 | 27.26 | 2,367,277 | -0.11(-0.42%) |
Jul 08, 2022 | 27.28 | 27.54 | 27.03 | 27.38 | 2,323,206 | +0.12(+0.45%) |
Jul 07, 2022 | 26.97 | 27.55 | 26.97 | 27.25 | 2,280,880 | +0.54(+2.03%) |
Jul 06, 2022 | 26.67 | 26.88 | 26.46 | 26.71 | 3,041,905 | +0.05(+0.18%) |
Jul 05, 2022 | 26.39 | 26.69 | 25.71 | 26.67 | 5,293,130 | -0.17(-0.64%) |
Jul 01, 2022 | 27.10 | 27.19 | 26.47 | 26.84 | 3,148,667 | -0.27(-0.98%) |
Jun 30, 2022 | 27.08 | 27.41 | 26.92 | 27.10 | 3,755,125 | -0.28(-1.01%) |
Jun 29, 2022 | 27.25 | 27.44 | 26.90 | 27.38 | 2,533,343 | +0.11(+0.42%) |
Jun 28, 2022 | 27.93 | 28.08 | 27.23 | 27.26 | 2,594,495 | -0.48(-1.71%) |
Jun 27, 2022 | 27.73 | 27.89 | 27.44 | 27.74 | 2,486,457 | +0.02(+0.07%) |
Jun 24, 2022 | 27.09 | 27.77 | 27.09 | 27.72 | 3,850,189 | +0.88(+3.30%) |
Jun 23, 2022 | 26.82 | 27.02 | 26.56 | 26.84 | 3,985,661 | +0.06(+0.21%) |
Jun 22, 2022 | 26.70 | 26.90 | 26.44 | 26.78 | 3,065,457 | -0.22(-0.81%) |
Jun 21, 2022 | 26.73 | 27.13 | 26.61 | 27.00 | 3,743,881 | +0.72(+2.75%) |
Jun 17, 2022 | 26.22 | 26.46 | 25.79 | 26.28 | 7,203,504 | -0.02(-0.07%) |
Jun 16, 2022 | 26.63 | 26.63 | 26.02 | 26.29 | 3,475,158 | -0.88(-3.25%) |
Jun 15, 2022 | 27.11 | 27.52 | 26.71 | 27.18 | 3,525,649 | +0.25(+0.92%) |
Jun 14, 2022 | 26.89 | 27.53 | 26.69 | 26.93 | 3,854,662 | +0.24(+0.89%) |
Jun 13, 2022 | 26.90 | 27.05 | 26.54 | 26.69 | 3,640,860 | -0.70(-2.57%) |
Jun 10, 2022 | 27.65 | 27.72 | 27.22 | 27.40 | 4,275,741 | -0.73(-2.60%) |
Jun 09, 2022 | 28.66 | 28.77 | 28.12 | 28.13 | 3,232,957 | -0.64(-2.22%) |
Jun 08, 2022 | 29.10 | 29.21 | 28.76 | 28.77 | 2,686,023 | -0.61(-2.07%) |
Jun 07, 2022 | 28.97 | 29.41 | 28.83 | 29.38 | 1,790,103 | +0.18(+0.62%) |
Jun 06, 2022 | 29.57 | 29.71 | 29.07 | 29.20 | 1,971,327 | -0.10(-0.32%) |
Jun 03, 2022 | 29.43 | 29.54 | 29.10 | 29.29 | 2,553,862 | -0.35(-1.19%) |
Jun 02, 2022 | 29.09 | 29.66 | 28.78 | 29.64 | 2,329,428 | +0.40(+1.37%) |
Jun 01, 2022 | 29.39 | 29.47 | 28.89 | 29.24 | 3,297,716 | +0.07(+0.23%) |
May 31, 2022 | 29.35 | 29.43 | 28.92 | 29.18 | 5,334,486 | -0.31(-1.06%) |
May 27, 2022 | 29.26 | 29.49 | 29.06 | 29.49 | 3,035,224 | +0.57(+1.96%) |
May 26, 2022 | 28.52 | 29.23 | 28.51 | 28.92 | 3,680,822 | +0.52(+1.83%) |
May 25, 2022 | 28.00 | 28.71 | 27.87 | 28.40 | 4,709,621 | +0.33(+1.18%) |
May 24, 2022 | 27.90 | 28.21 | 27.41 | 28.07 | 4,865,098 | +0.10(+0.37%) |
May 23, 2022 | 27.52 | 28.11 | 27.31 | 27.97 | 3,534,418 | +0.70(+2.56%) |
May 20, 2022 | 27.49 | 27.52 | 26.42 | 27.27 | 5,569,933 | +0.07(+0.24%) |
May 19, 2022 | 27.13 | 27.71 | 26.65 | 27.20 | 6,275,893 | -0.99(-3.52%) |
May 18, 2022 | 29.38 | 29.54 | 27.84 | 28.20 | 5,978,485 | -1.47(-4.97%) |
May 17, 2022 | 28.96 | 29.68 | 28.90 | 29.67 | 4,677,851 | +1.08(+3.77%) |
May 16, 2022 | 28.86 | 28.89 | 28.44 | 28.59 | 4,994,300 | -0.18(-0.62%) |
May 13, 2022 | 28.34 | 28.87 | 28.14 | 28.77 | 6,016,808 | +0.75(+2.66%) |
May 12, 2022 | 28.75 | 28.81 | 27.53 | 28.03 | 7,932,361 | -0.85(-2.94%) |
May 11, 2022 | 29.11 | 29.68 | 28.85 | 28.88 | 3,828,455 | -0.49(-1.67%) |
May 10, 2022 | 29.28 | 29.58 | 28.87 | 29.37 | 3,797,106 | +0.37(+1.27%) |
May 09, 2022 | 30.04 | 30.10 | 28.94 | 29.00 | 4,808,438 | -1.29(-4.27%) |
May 06, 2022 | 29.70 | 30.59 | 29.70 | 30.29 | 5,240,563 | +0.27(+0.91%) |
May 05, 2022 | 30.70 | 31.02 | 29.69 | 30.02 | 5,632,441 | -1.08(-3.46%) |
May 04, 2022 | 30.48 | 31.23 | 30.38 | 31.10 | 5,821,799 | +0.59(+1.92%) |
May 03, 2022 | 30.43 | 31.03 | 30.34 | 30.51 | 4,490,707 | +0.06(+0.19%) |