Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.99 | 27.34 | 26.96 | 27.33 | 7,708,880 | +0.27(+1.01%) |
Jul 28, 2022 | 26.60 | 27.14 | 26.47 | 27.06 | 4,309,223 | +0.67(+2.53%) |
Jul 27, 2022 | 26.28 | 26.47 | 26.11 | 26.39 | 3,034,370 | +0.04(+0.14%) |
Jul 26, 2022 | 26.18 | 26.43 | 26.18 | 26.36 | 3,970,922 | +0.18(+0.68%) |
Jul 25, 2022 | 25.65 | 26.21 | 25.65 | 26.18 | 6,271,779 | +0.49(+1.90%) |
Jul 22, 2022 | 25.71 | 25.79 | 25.45 | 25.69 | 4,655,453 | +0.08(+0.33%) |
Jul 21, 2022 | 25.46 | 25.61 | 25.38 | 25.60 | 3,454,700 | +0.09(+0.37%) |
Jul 20, 2022 | 25.63 | 25.72 | 25.19 | 25.51 | 7,247,450 | -0.24(-0.95%) |
Jul 19, 2022 | 25.72 | 25.81 | 25.63 | 25.75 | 3,773,592 | +0.20(+0.77%) |
Jul 18, 2022 | 25.76 | 25.94 | 25.52 | 25.56 | 4,813,845 | -0.32(-1.23%) |
Jul 15, 2022 | 25.75 | 25.88 | 25.40 | 25.88 | 5,362,071 | +0.39(+1.51%) |
Jul 14, 2022 | 25.07 | 25.52 | 25.02 | 25.49 | 5,927,372 | +0.06(+0.22%) |
Jul 13, 2022 | 25.36 | 25.66 | 25.18 | 25.43 | 4,914,758 | -0.17(-0.66%) |
Jul 12, 2022 | 25.58 | 25.88 | 25.48 | 25.60 | 3,956,610 | -0.07(-0.26%) |
Jul 11, 2022 | 25.45 | 25.75 | 25.42 | 25.67 | 5,588,326 | +0.12(+0.48%) |
Jul 08, 2022 | 25.47 | 25.68 | 25.25 | 25.55 | 3,894,725 | -0.07(-0.26%) |
Jul 07, 2022 | 25.63 | 25.83 | 25.49 | 25.61 | 5,744,803 | +0.19(+0.74%) |
Jul 06, 2022 | 25.31 | 25.61 | 25.08 | 25.42 | 5,936,339 | +0.21(+0.82%) |
Jul 05, 2022 | 25.93 | 25.97 | 24.84 | 25.22 | 5,528,941 | -0.87(-3.35%) |
Jul 01, 2022 | 25.62 | 26.12 | 25.46 | 26.09 | 5,279,862 | +0.59(+2.32%) |
Jun 30, 2022 | 25.23 | 25.67 | 25.14 | 25.50 | 4,709,734 | +0.07(+0.26%) |
Jun 29, 2022 | 25.55 | 25.67 | 25.27 | 25.43 | 2,911,038 | -0.07(-0.26%) |
Jun 28, 2022 | 25.88 | 26.04 | 25.49 | 25.50 | 2,759,790 | -0.22(-0.84%) |
Jun 27, 2022 | 25.39 | 25.82 | 25.35 | 25.72 | 3,069,591 | +0.26(+1.03%) |
Jun 24, 2022 | 25.11 | 25.48 | 25.04 | 25.45 | 7,446,301 | +0.44(+1.77%) |
Jun 23, 2022 | 24.67 | 25.06 | 24.66 | 25.01 | 3,848,545 | +0.41(+1.68%) |
Jun 22, 2022 | 24.16 | 24.80 | 24.14 | 24.60 | 5,458,635 | +0.30(+1.24%) |
Jun 21, 2022 | 23.95 | 24.50 | 23.88 | 24.30 | 6,495,394 | +0.46(+1.93%) |
Jun 17, 2022 | 23.91 | 24.18 | 23.47 | 23.84 | 15,562,574 | -0.15(-0.61%) |
Jun 16, 2022 | 24.16 | 24.21 | 23.81 | 23.98 | 10,019,448 | -0.49(-2.02%) |
Jun 15, 2022 | 24.46 | 24.77 | 24.16 | 24.48 | 10,483,764 | +0.22(+0.92%) |
Jun 14, 2022 | 25.20 | 25.30 | 23.98 | 24.25 | 10,218,034 | -0.98(-3.88%) |
Jun 13, 2022 | 26.10 | 26.19 | 25.12 | 25.23 | 8,457,694 | -1.16(-4.41%) |
Jun 10, 2022 | 26.69 | 26.83 | 26.40 | 26.40 | 9,892,105 | -0.75(-2.78%) |
Jun 09, 2022 | 28.13 | 28.31 | 27.13 | 27.15 | 9,066,484 | -1.01(-3.57%) |
Jun 08, 2022 | 28.37 | 28.55 | 28.06 | 28.16 | 5,259,025 | -0.34(-1.18%) |
Jun 07, 2022 | 27.95 | 28.49 | 27.85 | 28.49 | 8,086,692 | +0.57(+2.04%) |
Jun 06, 2022 | 27.95 | 28.04 | 27.76 | 27.92 | 6,929,737 | +0.13(+0.47%) |
Jun 03, 2022 | 27.80 | 27.97 | 27.74 | 27.79 | 3,962,698 | -0.10(-0.37%) |
Jun 02, 2022 | 28.01 | 28.07 | 27.41 | 27.90 | 5,220,390 | +0.01(+0.03%) |
Jun 01, 2022 | 28.23 | 28.24 | 27.52 | 27.89 | 4,833,114 | -0.23(-0.83%) |
May 31, 2022 | 28.09 | 28.40 | 27.89 | 28.12 | 8,337,885 | -0.17(-0.59%) |
May 27, 2022 | 28.08 | 28.42 | 28.03 | 28.29 | 4,144,909 | +0.11(+0.40%) |
May 26, 2022 | 27.95 | 28.47 | 27.93 | 28.17 | 6,578,215 | +0.28(+1.00%) |
May 25, 2022 | 27.80 | 27.91 | 27.69 | 27.90 | 4,016,770 | +0.07(+0.27%) |
May 24, 2022 | 27.63 | 27.85 | 27.33 | 27.82 | 4,529,155 | +0.27(+0.98%) |
May 23, 2022 | 27.49 | 27.63 | 27.25 | 27.55 | 7,280,431 | +0.34(+1.27%) |
May 20, 2022 | 27.28 | 27.39 | 26.81 | 27.21 | 6,569,330 | -0.01(-0.03%) |
May 19, 2022 | 27.28 | 27.37 | 26.78 | 27.21 | 5,867,268 | -0.15(-0.54%) |
May 18, 2022 | 27.49 | 27.55 | 27.27 | 27.36 | 5,604,220 | -0.02(-0.07%) |
May 17, 2022 | 27.15 | 27.40 | 26.87 | 27.38 | 5,306,606 | +0.38(+1.41%) |
May 16, 2022 | 26.86 | 27.08 | 26.66 | 27.00 | 4,021,301 | +0.20(+0.73%) |
May 13, 2022 | 26.60 | 26.90 | 26.39 | 26.81 | 4,853,330 | +0.40(+1.52%) |
May 12, 2022 | 26.47 | 26.55 | 26.16 | 26.40 | 6,192,784 | -0.06(-0.21%) |
May 11, 2022 | 26.40 | 26.94 | 26.31 | 26.46 | 6,412,463 | +0.11(+0.42%) |
May 10, 2022 | 26.84 | 27.08 | 25.98 | 26.35 | 7,092,966 | -0.48(-1.77%) |
May 09, 2022 | 27.12 | 27.13 | 26.72 | 26.82 | 6,142,553 | -0.41(-1.51%) |
May 06, 2022 | 26.70 | 27.29 | 26.58 | 27.23 | 7,344,205 | +0.40(+1.49%) |
May 05, 2022 | 26.46 | 27.11 | 26.33 | 26.83 | 5,993,094 | -0.08(-0.31%) |
May 04, 2022 | 26.38 | 26.93 | 26.28 | 26.92 | 6,506,204 | +0.67(+2.56%) |
May 03, 2022 | 26.26 | 26.65 | 26.13 | 26.25 | 5,327,470 | +0.06(+0.21%) |