Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.52 | 26.55 | 26.36 | 26.36 | 5,943,981 | -0.10(-0.39%) |
Jul 28, 2022 | 26.50 | 26.59 | 26.45 | 26.46 | 2,534,217 | -0.02(-0.07%) |
Jul 27, 2022 | 26.65 | 26.74 | 26.45 | 26.48 | 5,309,625 | -0.22(-0.84%) |
Jul 26, 2022 | 26.63 | 26.71 | 26.63 | 26.71 | 2,619,028 | +0.21(+0.77%) |
Jul 25, 2022 | 26.45 | 26.55 | 26.44 | 26.50 | 2,159,919 | -0.04(-0.14%) |
Jul 22, 2022 | 26.58 | 26.58 | 26.42 | 26.54 | 3,381,964 | -0.04(-0.14%) |
Jul 21, 2022 | 26.69 | 26.72 | 26.58 | 26.58 | 3,036,653 | -0.07(-0.28%) |
Jul 20, 2022 | 26.55 | 26.71 | 26.54 | 26.65 | 2,384,582 | +0.07(+0.28%) |
Jul 19, 2022 | 26.54 | 26.58 | 26.49 | 26.58 | 3,464,219 | -0.17(-0.63%) |
Jul 18, 2022 | 26.72 | 26.75 | 26.59 | 26.74 | 3,887,076 | -0.15(-0.55%) |
Jul 15, 2022 | 26.96 | 26.99 | 26.85 | 26.89 | 2,567,060 | -0.16(-0.59%) |
Jul 14, 2022 | 27.15 | 27.21 | 26.98 | 27.05 | 3,295,149 | +0.19(+0.69%) |
Jul 13, 2022 | 26.98 | 26.99 | 26.74 | 26.86 | 1,741,597 | -0.06(-0.21%) |
Jul 12, 2022 | 26.92 | 26.94 | 26.84 | 26.92 | 1,702,409 | -0.01(-0.03%) |
Jul 11, 2022 | 26.89 | 26.95 | 26.84 | 26.93 | 4,539,929 | +0.31(+1.16%) |
Jul 08, 2022 | 26.65 | 26.71 | 26.58 | 26.62 | 1,863,326 | -0.02(-0.07%) |
Jul 07, 2022 | 26.63 | 26.69 | 26.58 | 26.64 | 2,493,676 | +0.01(+0.03%) |
Jul 06, 2022 | 26.61 | 26.69 | 26.58 | 26.63 | 4,990,544 | +0.12(+0.46%) |
Jul 05, 2022 | 26.51 | 26.58 | 26.47 | 26.51 | 3,568,638 | +0.37(+1.43%) |
Jul 01, 2022 | 26.22 | 26.28 | 26.13 | 26.14 | 3,181,591 | +0.08(+0.32%) |
Jun 30, 2022 | 26.16 | 26.17 | 26.03 | 26.05 | 2,268,117 | -0.08(-0.32%) |
Jun 29, 2022 | 26.05 | 26.15 | 26.04 | 26.14 | 2,173,514 | +0.15(+0.57%) |
Jun 28, 2022 | 25.96 | 26.01 | 25.93 | 25.99 | 1,799,600 | +0.15(+0.58%) |
Jun 27, 2022 | 25.85 | 25.87 | 25.77 | 25.84 | 1,572,143 | -0.05(-0.18%) |
Jun 24, 2022 | 25.92 | 25.95 | 25.85 | 25.89 | 1,531,549 | -0.06(-0.22%) |
Jun 23, 2022 | 25.95 | 26.01 | 25.88 | 25.94 | 2,321,844 | +0.03(+0.11%) |
Jun 22, 2022 | 25.95 | 25.95 | 25.82 | 25.91 | 1,911,281 | -0.04(-0.14%) |
Jun 21, 2022 | 25.94 | 26.00 | 25.89 | 25.95 | 2,712,882 | -0.09(-0.36%) |
Jun 17, 2022 | 26.01 | 26.13 | 26.00 | 26.04 | 2,261,099 | +0.26(+1.01%) |
Jun 16, 2022 | 25.98 | 26.05 | 25.71 | 25.78 | 5,275,133 | -0.25(-0.97%) |
Jun 15, 2022 | 26.18 | 26.29 | 26.02 | 26.03 | 6,312,463 | -0.20(-0.78%) |
Jun 14, 2022 | 26.13 | 26.29 | 26.12 | 26.24 | 4,439,197 | +0.06(+0.21%) |
Jun 13, 2022 | 26.09 | 26.21 | 26.06 | 26.18 | 6,635,350 | +0.25(+0.97%) |
Jun 10, 2022 | 25.89 | 25.95 | 25.88 | 25.93 | 2,694,658 | +0.21(+0.80%) |
Jun 09, 2022 | 25.56 | 25.73 | 25.53 | 25.73 | 4,560,875 | +0.19(+0.73%) |
Jun 08, 2022 | 25.49 | 25.54 | 25.46 | 25.54 | 1,075,714 | +0.07(+0.29%) |
Jun 07, 2022 | 25.59 | 25.59 | 25.46 | 25.47 | 1,606,084 | -0.03(-0.11%) |
Jun 06, 2022 | 25.43 | 25.52 | 25.42 | 25.49 | 3,010,795 | +0.06(+0.22%) |
Jun 03, 2022 | 25.39 | 25.47 | 25.35 | 25.44 | 6,132,070 | +0.11(+0.44%) |
Jun 02, 2022 | 25.43 | 25.46 | 25.33 | 25.33 | 6,697,716 | -0.22(-0.88%) |
Jun 01, 2022 | 25.38 | 25.59 | 25.37 | 25.55 | 4,017,657 | +0.20(+0.77%) |
May 31, 2022 | 25.38 | 25.42 | 25.32 | 25.35 | 2,914,927 | +0.05(+0.18%) |
May 27, 2022 | 25.33 | 25.38 | 25.27 | 25.31 | 2,873,943 | -0.06(-0.22%) |
May 26, 2022 | 25.40 | 25.42 | 25.35 | 25.36 | 1,382,479 | -0.08(-0.33%) |
May 25, 2022 | 25.47 | 25.50 | 25.40 | 25.45 | 1,658,237 | +0.09(+0.37%) |
May 24, 2022 | 25.40 | 25.41 | 25.31 | 25.35 | 3,909,145 | -0.07(-0.29%) |
May 23, 2022 | 25.48 | 25.50 | 25.41 | 25.43 | 3,988,755 | -0.23(-0.91%) |
May 20, 2022 | 25.65 | 25.73 | 25.64 | 25.66 | 2,862,664 | +0.06(+0.22%) |
May 19, 2022 | 25.68 | 25.68 | 25.57 | 25.61 | 6,716,355 | -0.27(-1.04%) |
May 18, 2022 | 25.80 | 25.89 | 25.75 | 25.88 | 2,343,329 | +0.13(+0.51%) |
May 17, 2022 | 25.78 | 25.80 | 25.73 | 25.75 | 8,266,798 | -0.21(-0.83%) |
May 16, 2022 | 26.03 | 26.06 | 25.94 | 25.96 | 1,847,811 | -0.10(-0.39%) |
May 13, 2022 | 26.16 | 26.16 | 26.03 | 26.06 | 3,064,631 | -0.07(-0.29%) |
May 12, 2022 | 26.02 | 26.14 | 25.99 | 26.14 | 3,449,031 | +0.22(+0.86%) |
May 11, 2022 | 25.82 | 25.91 | 25.75 | 25.91 | 2,468,495 | +0.03(+0.11%) |
May 10, 2022 | 25.81 | 25.90 | 25.81 | 25.89 | 10,905,732 | +0.06(+0.22%) |
May 09, 2022 | 25.85 | 25.91 | 25.76 | 25.83 | 3,238,398 | +0.01(+0.04%) |
May 06, 2022 | 25.75 | 25.85 | 25.72 | 25.82 | 2,689,894 | +0.05(+0.18%) |
May 05, 2022 | 25.72 | 25.89 | 25.72 | 25.77 | 3,396,993 | +0.21(+0.84%) |
May 04, 2022 | 25.72 | 25.82 | 25.52 | 25.56 | 11,384,630 | -0.21(-0.83%) |
May 03, 2022 | 25.70 | 25.80 | 25.68 | 25.77 | 2,360,441 | -0.05(-0.18%) |