Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.61 | 28.36 | 27.16 | 27.45 | 1,651,642 | -0.33(-1.18%) |
Jul 28, 2022 | 26.31 | 28.09 | 26.07 | 27.78 | 2,490,116 | +1.31(+4.93%) |
Jul 27, 2022 | 25.68 | 26.69 | 25.62 | 26.47 | 1,348,439 | +1.24(+4.91%) |
Jul 26, 2022 | 26.01 | 26.03 | 25.22 | 25.23 | 1,632,866 | -1.08(-4.10%) |
Jul 25, 2022 | 26.83 | 27.01 | 25.93 | 26.31 | 920,502 | -0.52(-1.93%) |
Jul 22, 2022 | 26.76 | 27.64 | 26.60 | 26.83 | 1,010,998 | -0.02(-0.07%) |
Jul 21, 2022 | 26.78 | 26.98 | 26.11 | 26.85 | 859,141 | -0.33(-1.21%) |
Jul 20, 2022 | 26.66 | 27.48 | 26.60 | 27.18 | 722,000 | +0.43(+1.62%) |
Jul 19, 2022 | 25.60 | 26.90 | 25.60 | 26.74 | 1,190,852 | +1.32(+5.21%) |
Jul 18, 2022 | 25.75 | 26.25 | 25.25 | 25.42 | 1,070,348 | -0.33(-1.28%) |
Jul 15, 2022 | 25.85 | 26.22 | 25.41 | 25.75 | 909,378 | +0.58(+2.31%) |
Jul 14, 2022 | 25.03 | 25.35 | 24.60 | 25.17 | 837,783 | -0.12(-0.48%) |
Jul 13, 2022 | 24.91 | 25.38 | 24.46 | 25.29 | 879,547 | -0.17(-0.66%) |
Jul 12, 2022 | 25.14 | 25.89 | 25.13 | 25.46 | 733,857 | +0.28(+1.12%) |
Jul 11, 2022 | 25.13 | 25.62 | 25.06 | 25.18 | 794,664 | -0.34(-1.32%) |
Jul 08, 2022 | 25.87 | 26.46 | 25.35 | 25.51 | 937,261 | -0.62(-2.37%) |
Jul 07, 2022 | 26.42 | 26.68 | 25.82 | 26.13 | 695,515 | +0.32(+1.24%) |
Jul 06, 2022 | 26.84 | 27.39 | 25.60 | 25.81 | 1,010,984 | -1.00(-3.75%) |
Jul 05, 2022 | 25.20 | 26.89 | 24.67 | 26.82 | 1,422,790 | +0.80(+3.07%) |
Jul 01, 2022 | 24.87 | 26.09 | 24.62 | 26.02 | 992,927 | +1.21(+4.88%) |
Jun 30, 2022 | 25.48 | 25.58 | 24.59 | 24.81 | 1,072,169 | -0.98(-3.79%) |
Jun 29, 2022 | 26.23 | 26.23 | 25.18 | 25.79 | 993,626 | -0.49(-1.86%) |
Jun 28, 2022 | 27.09 | 27.60 | 26.26 | 26.27 | 798,786 | -0.53(-1.96%) |
Jun 27, 2022 | 27.24 | 27.48 | 26.48 | 26.80 | 1,011,056 | -0.21(-0.77%) |
Jun 24, 2022 | 25.92 | 27.10 | 25.71 | 27.01 | 1,149,937 | +1.16(+4.47%) |
Jun 23, 2022 | 25.45 | 25.86 | 25.02 | 25.85 | 1,005,176 | +0.65(+2.57%) |
Jun 22, 2022 | 25.07 | 25.61 | 24.53 | 25.20 | 1,520,055 | -0.22(-0.85%) |
Jun 21, 2022 | 26.62 | 27.15 | 25.41 | 25.42 | 948,520 | -0.91(-3.46%) |
Jun 17, 2022 | 25.75 | 26.69 | 25.36 | 26.33 | 1,283,704 | +1.06(+4.20%) |
Jun 16, 2022 | 26.43 | 26.49 | 25.09 | 25.27 | 953,108 | -2.10(-7.68%) |
Jun 15, 2022 | 27.21 | 28.13 | 27.16 | 27.37 | 802,723 | +0.47(+1.75%) |
Jun 14, 2022 | 26.86 | 27.52 | 26.68 | 26.90 | 970,236 | +0.00(+0.00%) |
Jun 13, 2022 | 27.39 | 27.75 | 26.40 | 26.90 | 1,115,490 | -1.72(-6.00%) |
Jun 10, 2022 | 29.43 | 29.95 | 28.54 | 28.62 | 1,032,596 | -1.47(-4.90%) |
Jun 09, 2022 | 29.76 | 30.57 | 29.44 | 30.10 | 1,327,735 | -0.10(-0.34%) |
Jun 08, 2022 | 29.53 | 30.59 | 29.53 | 30.20 | 896,095 | +0.34(+1.13%) |
Jun 07, 2022 | 29.40 | 30.11 | 29.01 | 29.86 | 753,423 | +0.08(+0.25%) |
Jun 06, 2022 | 30.05 | 30.11 | 29.25 | 29.79 | 701,822 | -0.23(-0.75%) |
Jun 03, 2022 | 30.18 | 30.57 | 29.82 | 30.01 | 525,580 | -0.60(-1.96%) |
Jun 02, 2022 | 29.61 | 30.71 | 29.61 | 30.61 | 910,558 | +1.02(+3.46%) |
Jun 01, 2022 | 30.87 | 31.16 | 29.07 | 29.59 | 1,351,859 | -1.08(-3.52%) |
May 31, 2022 | 31.97 | 32.16 | 30.65 | 30.67 | 1,140,169 | -1.74(-5.36%) |
May 27, 2022 | 31.46 | 32.56 | 31.46 | 32.41 | 2,230,958 | +1.29(+4.13%) |
May 26, 2022 | 29.35 | 31.27 | 29.20 | 31.12 | 1,709,496 | +2.09(+7.21%) |
May 25, 2022 | 26.65 | 29.12 | 26.29 | 29.03 | 1,382,751 | +2.75(+10.47%) |
May 24, 2022 | 27.12 | 27.12 | 25.75 | 26.27 | 995,692 | -1.03(-3.78%) |
May 23, 2022 | 27.73 | 27.73 | 26.47 | 27.31 | 1,424,051 | -0.30(-1.09%) |
May 20, 2022 | 29.10 | 29.16 | 27.38 | 27.61 | 1,490,161 | -1.02(-3.58%) |
May 19, 2022 | 29.21 | 29.62 | 28.22 | 28.63 | 1,581,820 | -1.01(-3.42%) |
May 18, 2022 | 30.95 | 30.99 | 29.21 | 29.64 | 1,055,229 | -1.57(-5.02%) |
May 17, 2022 | 30.47 | 31.62 | 30.16 | 31.21 | 1,255,456 | +1.40(+4.69%) |
May 16, 2022 | 31.34 | 31.34 | 29.52 | 29.81 | 1,266,052 | -1.69(-5.37%) |
May 13, 2022 | 31.75 | 32.63 | 31.40 | 31.50 | 979,362 | -0.04(-0.12%) |
May 12, 2022 | 30.16 | 31.62 | 29.92 | 31.54 | 687,184 | +1.00(+3.29%) |
May 11, 2022 | 32.04 | 32.61 | 30.38 | 30.54 | 1,054,104 | -1.69(-5.24%) |
May 10, 2022 | 31.82 | 32.71 | 31.03 | 32.23 | 872,566 | +0.97(+3.09%) |
May 09, 2022 | 32.81 | 33.26 | 31.20 | 31.26 | 1,046,029 | -2.31(-6.88%) |
May 06, 2022 | 33.14 | 34.16 | 32.42 | 33.57 | 1,133,451 | +0.47(+1.41%) |
May 05, 2022 | 34.26 | 34.26 | 32.82 | 33.10 | 886,599 | -1.32(-3.84%) |
May 04, 2022 | 34.85 | 35.13 | 33.24 | 34.43 | 1,507,823 | -0.89(-2.53%) |
May 03, 2022 | 36.74 | 36.74 | 34.39 | 35.32 | 1,190,714 | -1.35(-3.68%) |