Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.01 | 27.36 | 26.97 | 27.35 | 7,705,037 | +0.27(+1.01%) |
Jul 28, 2022 | 26.61 | 27.15 | 26.48 | 27.07 | 4,307,074 | +0.67(+2.53%) |
Jul 27, 2022 | 26.29 | 26.49 | 26.12 | 26.41 | 3,032,857 | +0.04(+0.14%) |
Jul 26, 2022 | 26.19 | 26.44 | 26.19 | 26.37 | 3,968,942 | +0.18(+0.68%) |
Jul 25, 2022 | 25.66 | 26.23 | 25.66 | 26.19 | 6,268,652 | +0.49(+1.90%) |
Jul 22, 2022 | 25.72 | 25.80 | 25.46 | 25.70 | 4,653,132 | +0.08(+0.33%) |
Jul 21, 2022 | 25.48 | 25.63 | 25.39 | 25.62 | 3,452,978 | +0.09(+0.37%) |
Jul 20, 2022 | 25.64 | 25.73 | 25.20 | 25.52 | 7,243,836 | -0.24(-0.95%) |
Jul 19, 2022 | 25.73 | 25.83 | 25.64 | 25.77 | 3,771,710 | +0.20(+0.77%) |
Jul 18, 2022 | 25.78 | 25.95 | 25.54 | 25.57 | 4,811,445 | -0.32(-1.23%) |
Jul 15, 2022 | 25.77 | 25.89 | 25.41 | 25.89 | 5,359,398 | +0.39(+1.51%) |
Jul 14, 2022 | 25.08 | 25.53 | 25.03 | 25.50 | 5,924,416 | +0.06(+0.22%) |
Jul 13, 2022 | 25.37 | 25.67 | 25.19 | 25.45 | 4,912,307 | -0.17(-0.66%) |
Jul 12, 2022 | 25.59 | 25.89 | 25.49 | 25.62 | 3,954,637 | -0.07(-0.26%) |
Jul 11, 2022 | 25.47 | 25.77 | 25.43 | 25.68 | 5,585,540 | +0.12(+0.48%) |
Jul 08, 2022 | 25.48 | 25.69 | 25.26 | 25.56 | 3,892,783 | -0.07(-0.26%) |
Jul 07, 2022 | 25.64 | 25.85 | 25.50 | 25.63 | 5,741,939 | +0.19(+0.74%) |
Jul 06, 2022 | 25.32 | 25.63 | 25.09 | 25.44 | 5,933,380 | +0.21(+0.82%) |
Jul 05, 2022 | 25.95 | 25.98 | 24.85 | 25.23 | 5,526,184 | -0.87(-3.35%) |
Jul 01, 2022 | 25.63 | 26.13 | 25.48 | 26.11 | 5,277,229 | +0.59(+2.32%) |
Jun 30, 2022 | 25.24 | 25.68 | 25.16 | 25.51 | 4,707,386 | +0.07(+0.26%) |
Jun 29, 2022 | 25.56 | 25.68 | 25.29 | 25.45 | 2,909,586 | -0.07(-0.26%) |
Jun 28, 2022 | 25.89 | 26.05 | 25.50 | 25.51 | 2,758,414 | -0.22(-0.84%) |
Jun 27, 2022 | 25.40 | 25.83 | 25.37 | 25.73 | 3,068,061 | +0.26(+1.03%) |
Jun 24, 2022 | 25.12 | 25.49 | 25.05 | 25.47 | 7,442,588 | +0.44(+1.77%) |
Jun 23, 2022 | 24.69 | 25.08 | 24.68 | 25.02 | 3,846,626 | +0.41(+1.68%) |
Jun 22, 2022 | 24.17 | 24.81 | 24.15 | 24.61 | 5,455,913 | +0.30(+1.24%) |
Jun 21, 2022 | 23.96 | 24.51 | 23.89 | 24.31 | 6,492,155 | +0.46(+1.93%) |
Jun 17, 2022 | 23.92 | 24.19 | 23.49 | 23.85 | 15,554,815 | -0.15(-0.61%) |
Jun 16, 2022 | 24.17 | 24.22 | 23.83 | 23.99 | 10,014,454 | -0.49(-2.02%) |
Jun 15, 2022 | 24.47 | 24.79 | 24.17 | 24.49 | 10,478,538 | +0.22(+0.92%) |
Jun 14, 2022 | 25.22 | 25.32 | 23.99 | 24.26 | 10,212,941 | -0.98(-3.88%) |
Jun 13, 2022 | 26.11 | 26.20 | 25.13 | 25.24 | 8,453,478 | -1.17(-4.41%) |
Jun 10, 2022 | 26.71 | 26.85 | 26.41 | 26.41 | 9,887,175 | -0.75(-2.78%) |
Jun 09, 2022 | 28.14 | 28.33 | 27.14 | 27.16 | 9,061,965 | -1.01(-3.57%) |
Jun 08, 2022 | 28.38 | 28.56 | 28.08 | 28.17 | 5,256,404 | -0.34(-1.18%) |
Jun 07, 2022 | 27.96 | 28.51 | 27.86 | 28.51 | 8,082,661 | +0.57(+2.04%) |
Jun 06, 2022 | 27.96 | 28.06 | 27.78 | 27.94 | 6,926,283 | +0.13(+0.47%) |
Jun 03, 2022 | 27.82 | 27.99 | 27.75 | 27.81 | 3,960,723 | -0.10(-0.37%) |
Jun 02, 2022 | 28.02 | 28.09 | 27.42 | 27.91 | 5,217,788 | +0.01(+0.03%) |
Jun 01, 2022 | 28.24 | 28.25 | 27.54 | 27.90 | 4,830,705 | -0.23(-0.83%) |
May 31, 2022 | 28.10 | 28.42 | 27.90 | 28.13 | 8,333,729 | -0.17(-0.59%) |
May 27, 2022 | 28.10 | 28.43 | 28.05 | 28.30 | 4,142,843 | +0.11(+0.40%) |
May 26, 2022 | 27.96 | 28.49 | 27.94 | 28.19 | 6,574,936 | +0.28(+1.00%) |
May 25, 2022 | 27.82 | 27.93 | 27.71 | 27.91 | 4,014,768 | +0.07(+0.27%) |
May 24, 2022 | 27.65 | 27.87 | 27.35 | 27.83 | 4,526,898 | +0.27(+0.98%) |
May 23, 2022 | 27.50 | 27.65 | 27.27 | 27.56 | 7,276,802 | +0.34(+1.27%) |
May 20, 2022 | 27.29 | 27.40 | 26.82 | 27.22 | 6,566,056 | -0.01(-0.03%) |
May 19, 2022 | 27.29 | 27.38 | 26.80 | 27.23 | 5,864,343 | -0.15(-0.54%) |
May 18, 2022 | 27.50 | 27.56 | 27.28 | 27.38 | 5,601,427 | -0.02(-0.07%) |
May 17, 2022 | 27.16 | 27.41 | 26.88 | 27.40 | 5,303,961 | +0.38(+1.41%) |
May 16, 2022 | 26.87 | 27.10 | 26.67 | 27.01 | 4,019,296 | +0.20(+0.73%) |
May 13, 2022 | 26.61 | 26.92 | 26.40 | 26.82 | 4,850,911 | +0.40(+1.52%) |
May 12, 2022 | 26.48 | 26.57 | 26.18 | 26.42 | 6,189,697 | -0.06(-0.21%) |
May 11, 2022 | 26.41 | 26.95 | 26.32 | 26.47 | 6,409,267 | +0.11(+0.42%) |
May 10, 2022 | 26.86 | 27.09 | 25.99 | 26.36 | 7,089,431 | -0.48(-1.77%) |
May 09, 2022 | 27.14 | 27.14 | 26.73 | 26.84 | 6,139,491 | -0.41(-1.51%) |
May 06, 2022 | 26.72 | 27.31 | 26.59 | 27.25 | 7,340,544 | +0.40(+1.49%) |
May 05, 2022 | 26.47 | 27.13 | 26.34 | 26.85 | 5,990,107 | -0.08(-0.31%) |
May 04, 2022 | 26.39 | 26.94 | 26.30 | 26.93 | 6,502,961 | +0.67(+2.56%) |
May 03, 2022 | 26.27 | 26.66 | 26.15 | 26.26 | 5,324,814 | +0.06(+0.21%) |