Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.83 | 30.45 | 29.54 | 30.21 | 1,808,699 | +0.63(+2.13%) |
Jul 28, 2022 | 29.90 | 30.29 | 29.28 | 29.58 | 962,494 | +0.03(+0.10%) |
Jul 27, 2022 | 29.50 | 30.25 | 29.15 | 29.55 | 947,848 | +0.34(+1.16%) |
Jul 26, 2022 | 28.92 | 29.34 | 28.84 | 29.21 | 633,343 | +0.06(+0.21%) |
Jul 25, 2022 | 29.22 | 29.30 | 28.76 | 29.15 | 556,705 | +0.40(+1.39%) |
Jul 22, 2022 | 29.01 | 29.05 | 28.22 | 28.75 | 553,913 | -0.10(-0.35%) |
Jul 21, 2022 | 28.06 | 28.87 | 27.80 | 28.85 | 583,962 | +0.37(+1.30%) |
Jul 20, 2022 | 28.00 | 28.49 | 27.64 | 28.48 | 774,341 | +0.24(+0.85%) |
Jul 19, 2022 | 28.50 | 28.85 | 27.42 | 28.24 | 1,202,264 | -0.16(-0.56%) |
Jul 18, 2022 | 28.89 | 29.63 | 28.32 | 28.40 | 740,917 | +0.02(+0.07%) |
Jul 15, 2022 | 28.65 | 28.65 | 27.86 | 28.38 | 611,618 | +0.36(+1.28%) |
Jul 14, 2022 | 27.27 | 28.19 | 27.20 | 28.02 | 354,070 | -0.17(-0.60%) |
Jul 13, 2022 | 28.21 | 28.52 | 27.91 | 28.19 | 880,353 | -0.28(-0.98%) |
Jul 12, 2022 | 27.22 | 29.63 | 27.22 | 28.47 | 949,978 | +0.95(+3.45%) |
Jul 11, 2022 | 27.58 | 27.93 | 27.26 | 27.52 | 609,354 | -0.50(-1.78%) |
Jul 08, 2022 | 28.10 | 28.42 | 27.23 | 28.02 | 561,705 | -0.28(-0.99%) |
Jul 07, 2022 | 28.51 | 29.29 | 28.10 | 28.30 | 1,025,910 | +0.28(+1.00%) |
Jul 06, 2022 | 27.79 | 28.14 | 26.84 | 28.02 | 677,455 | +0.23(+0.83%) |
Jul 05, 2022 | 27.22 | 27.84 | 26.59 | 27.79 | 983,541 | -0.53(-1.87%) |
Jul 01, 2022 | 27.66 | 28.53 | 27.56 | 28.32 | 710,578 | +0.27(+0.96%) |
Jun 30, 2022 | 27.39 | 28.66 | 27.05 | 28.05 | 578,069 | +0.00(+0.00%) |
Jun 29, 2022 | 28.52 | 28.52 | 27.59 | 28.05 | 593,896 | -0.42(-1.48%) |
Jun 28, 2022 | 28.92 | 29.10 | 28.27 | 28.47 | 1,076,197 | -0.02(-0.07%) |
Jun 27, 2022 | 28.30 | 28.67 | 27.70 | 28.49 | 747,258 | +0.51(+1.82%) |
Jun 24, 2022 | 25.57 | 28.22 | 25.40 | 27.98 | 1,560,306 | +2.45(+9.60%) |
Jun 23, 2022 | 26.15 | 26.16 | 24.73 | 25.53 | 898,401 | -0.70(-2.67%) |
Jun 22, 2022 | 25.97 | 26.62 | 25.67 | 26.23 | 637,889 | -0.59(-2.20%) |
Jun 21, 2022 | 27.35 | 27.45 | 26.27 | 26.82 | 787,004 | +0.36(+1.36%) |
Jun 17, 2022 | 25.66 | 26.49 | 25.13 | 26.46 | 2,765,491 | +0.96(+3.76%) |
Jun 16, 2022 | 26.99 | 27.24 | 25.21 | 25.50 | 1,225,904 | -2.29(-8.24%) |
Jun 15, 2022 | 27.58 | 28.13 | 27.27 | 27.79 | 791,250 | +0.78(+2.89%) |
Jun 14, 2022 | 28.97 | 29.23 | 26.90 | 27.01 | 1,222,911 | -2.15(-7.37%) |
Jun 13, 2022 | 27.62 | 29.98 | 27.62 | 29.16 | 1,685,909 | +0.34(+1.18%) |
Jun 10, 2022 | 28.52 | 29.22 | 28.26 | 28.82 | 1,271,138 | -0.46(-1.57%) |
Jun 09, 2022 | 29.45 | 29.58 | 28.99 | 29.28 | 896,641 | -0.47(-1.58%) |
Jun 08, 2022 | 30.73 | 30.84 | 29.16 | 29.75 | 893,040 | -1.20(-3.88%) |
Jun 07, 2022 | 30.56 | 31.24 | 30.32 | 30.95 | 935,416 | +0.40(+1.31%) |
Jun 06, 2022 | 28.50 | 30.71 | 28.30 | 30.55 | 1,005,312 | +2.18(+7.68%) |
Jun 03, 2022 | 28.77 | 28.86 | 27.76 | 28.37 | 686,590 | -0.64(-2.21%) |
Jun 02, 2022 | 28.24 | 29.09 | 28.20 | 29.01 | 764,131 | +1.19(+4.28%) |
Jun 01, 2022 | 27.85 | 28.51 | 27.10 | 27.82 | 928,941 | -0.31(-1.10%) |
May 31, 2022 | 28.24 | 28.48 | 27.86 | 28.13 | 956,737 | +0.09(+0.32%) |
May 27, 2022 | 28.43 | 28.78 | 28.04 | 28.04 | 756,930 | +0.10(+0.36%) |
May 26, 2022 | 28.21 | 28.58 | 27.91 | 27.94 | 1,023,585 | -0.07(-0.25%) |
May 25, 2022 | 27.63 | 28.11 | 27.14 | 28.01 | 423,765 | +0.41(+1.49%) |
May 24, 2022 | 27.41 | 27.76 | 26.50 | 27.60 | 632,329 | -0.05(-0.18%) |
May 23, 2022 | 28.04 | 28.10 | 27.03 | 27.65 | 620,573 | +0.10(+0.36%) |
May 20, 2022 | 27.26 | 27.60 | 26.55 | 27.55 | 860,036 | +0.60(+2.23%) |
May 19, 2022 | 27.42 | 27.73 | 26.70 | 26.95 | 777,082 | -0.64(-2.32%) |
May 18, 2022 | 28.66 | 29.05 | 27.47 | 27.59 | 894,351 | -0.94(-3.29%) |
May 17, 2022 | 28.00 | 28.53 | 27.90 | 28.53 | 873,090 | +1.24(+4.54%) |
May 16, 2022 | 26.47 | 27.38 | 26.47 | 27.29 | 870,655 | +0.62(+2.32%) |
May 13, 2022 | 27.18 | 27.71 | 26.09 | 26.67 | 1,201,587 | -0.25(-0.93%) |
May 12, 2022 | 26.19 | 26.92 | 25.80 | 26.92 | 1,089,582 | +0.44(+1.66%) |
May 11, 2022 | 26.00 | 27.84 | 26.00 | 26.48 | 1,176,201 | +0.73(+2.83%) |
May 10, 2022 | 26.81 | 26.97 | 24.69 | 25.75 | 1,408,414 | -0.51(-1.94%) |
May 09, 2022 | 25.52 | 26.50 | 25.21 | 26.26 | 1,170,639 | +0.01(+0.04%) |
May 06, 2022 | 25.37 | 26.50 | 25.05 | 26.25 | 965,316 | +0.76(+2.98%) |
May 05, 2022 | 27.21 | 27.37 | 24.62 | 25.49 | 1,130,464 | -2.27(-8.18%) |
May 04, 2022 | 26.61 | 27.98 | 26.61 | 27.76 | 1,131,622 | +1.04(+3.89%) |
May 03, 2022 | 25.18 | 26.95 | 24.50 | 26.72 | 1,281,101 | +1.26(+4.95%) |