Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.00 | 26.56 | 25.99 | 26.52 | 15,723,917 | +0.82(+3.20%) |
Jul 28, 2022 | 25.72 | 25.80 | 25.29 | 25.70 | 14,906,862 | -0.26(-1.01%) |
Jul 27, 2022 | 25.59 | 26.05 | 25.35 | 25.96 | 10,820,665 | +0.62(+2.46%) |
Jul 26, 2022 | 25.59 | 25.66 | 25.18 | 25.34 | 8,925,431 | -0.05(-0.18%) |
Jul 25, 2022 | 25.06 | 25.38 | 24.88 | 25.38 | 9,817,612 | +0.51(+2.07%) |
Jul 22, 2022 | 24.92 | 25.17 | 24.66 | 24.87 | 12,079,511 | -0.21(-0.83%) |
Jul 21, 2022 | 24.57 | 25.11 | 24.46 | 25.08 | 10,429,062 | -0.32(-1.28%) |
Jul 20, 2022 | 25.35 | 25.48 | 25.09 | 25.40 | 11,060,386 | +0.07(+0.29%) |
Jul 19, 2022 | 24.84 | 25.38 | 24.83 | 25.33 | 11,687,243 | +0.66(+2.67%) |
Jul 18, 2022 | 25.09 | 25.23 | 24.57 | 24.67 | 11,482,494 | +0.60(+2.51%) |
Jul 15, 2022 | 24.10 | 24.18 | 23.78 | 24.06 | 10,108,778 | +0.58(+2.46%) |
Jul 14, 2022 | 23.15 | 23.50 | 22.90 | 23.49 | 16,193,762 | -0.89(-3.67%) |
Jul 13, 2022 | 24.07 | 24.62 | 24.04 | 24.38 | 10,214,297 | +0.12(+0.48%) |
Jul 12, 2022 | 24.11 | 24.38 | 23.97 | 24.26 | 13,716,083 | -0.52(-2.11%) |
Jul 11, 2022 | 24.78 | 24.90 | 24.45 | 24.79 | 11,235,255 | -0.34(-1.36%) |
Jul 08, 2022 | 25.59 | 25.69 | 24.94 | 25.13 | 12,647,329 | +0.05(+0.22%) |
Jul 07, 2022 | 25.22 | 25.36 | 24.92 | 25.08 | 18,302,308 | +0.96(+3.97%) |
Jul 06, 2022 | 24.25 | 24.53 | 23.50 | 24.12 | 15,417,195 | -0.39(-1.58%) |
Jul 05, 2022 | 24.74 | 24.79 | 23.94 | 24.51 | 19,202,568 | -1.02(-4.00%) |
Jul 01, 2022 | 25.23 | 25.57 | 24.64 | 25.53 | 13,200,288 | -0.06(-0.25%) |
Jun 30, 2022 | 25.71 | 25.75 | 25.21 | 25.59 | 13,818,038 | -0.38(-1.46%) |
Jun 29, 2022 | 26.72 | 26.83 | 25.91 | 25.97 | 17,047,392 | -0.27(-1.03%) |
Jun 28, 2022 | 26.47 | 26.65 | 25.98 | 26.24 | 14,955,378 | +0.33(+1.29%) |
Jun 27, 2022 | 25.86 | 26.23 | 25.73 | 25.91 | 12,027,583 | +0.42(+1.67%) |
Jun 24, 2022 | 25.44 | 25.75 | 25.16 | 25.48 | 13,690,782 | +0.79(+3.18%) |
Jun 23, 2022 | 25.51 | 25.51 | 24.43 | 24.70 | 15,169,882 | -0.66(-2.60%) |
Jun 22, 2022 | 25.32 | 25.67 | 25.13 | 25.36 | 13,879,137 | -0.93(-3.54%) |
Jun 21, 2022 | 26.34 | 26.42 | 26.01 | 26.28 | 15,445,640 | +1.23(+4.90%) |
Jun 17, 2022 | 26.28 | 26.46 | 24.99 | 25.06 | 26,451,434 | -1.64(-6.15%) |
Jun 16, 2022 | 26.86 | 27.09 | 26.58 | 26.70 | 17,669,466 | -1.30(-4.64%) |
Jun 15, 2022 | 28.21 | 28.33 | 27.34 | 28.00 | 12,027,907 | +0.14(+0.52%) |
Jun 14, 2022 | 28.47 | 28.79 | 27.52 | 27.86 | 12,861,504 | -0.32(-1.15%) |
Jun 13, 2022 | 28.39 | 28.60 | 27.58 | 28.18 | 18,431,394 | -1.12(-3.82%) |
Jun 10, 2022 | 29.34 | 29.48 | 29.03 | 29.30 | 13,493,986 | -0.96(-3.16%) |
Jun 09, 2022 | 30.64 | 30.72 | 30.25 | 30.26 | 8,827,264 | -0.54(-1.76%) |
Jun 08, 2022 | 30.62 | 30.96 | 30.47 | 30.80 | 10,767,723 | -0.06(-0.20%) |
Jun 07, 2022 | 30.07 | 30.87 | 30.04 | 30.86 | 15,357,699 | +0.98(+3.29%) |
Jun 06, 2022 | 29.97 | 30.12 | 29.78 | 29.88 | 7,477,981 | +0.11(+0.36%) |
Jun 03, 2022 | 29.59 | 29.82 | 29.56 | 29.77 | 9,043,641 | +0.14(+0.49%) |
Jun 02, 2022 | 29.22 | 29.78 | 29.14 | 29.62 | 8,431,908 | +0.12(+0.40%) |
Jun 01, 2022 | 29.53 | 29.66 | 29.05 | 29.51 | 10,916,032 | +0.29(+0.99%) |
May 31, 2022 | 29.82 | 29.98 | 29.19 | 29.22 | 14,810,684 | -0.17(-0.58%) |
May 27, 2022 | 29.25 | 29.48 | 29.10 | 29.39 | 9,308,300 | -0.10(-0.34%) |
May 26, 2022 | 29.40 | 29.71 | 29.37 | 29.49 | 11,766,249 | +0.27(+0.93%) |
May 25, 2022 | 29.01 | 29.28 | 28.85 | 29.22 | 10,459,757 | +0.26(+0.90%) |
May 24, 2022 | 28.69 | 29.05 | 28.48 | 28.96 | 11,653,111 | -0.03(-0.09%) |
May 23, 2022 | 28.88 | 29.19 | 28.76 | 28.98 | 13,980,190 | +0.75(+2.65%) |
May 20, 2022 | 28.32 | 28.70 | 27.76 | 28.23 | 14,067,811 | +0.23(+0.81%) |
May 19, 2022 | 27.58 | 28.33 | 27.57 | 28.01 | 13,756,710 | -0.07(-0.26%) |
May 18, 2022 | 28.78 | 28.94 | 27.93 | 28.08 | 12,415,723 | -0.33(-1.18%) |
May 17, 2022 | 28.49 | 28.60 | 28.23 | 28.42 | 11,867,305 | +0.42(+1.48%) |
May 16, 2022 | 27.64 | 28.24 | 27.62 | 28.00 | 18,584,502 | +0.48(+1.74%) |
May 13, 2022 | 27.07 | 27.64 | 27.06 | 27.52 | 15,548,961 | +0.79(+2.97%) |
May 12, 2022 | 26.76 | 26.81 | 26.11 | 26.73 | 18,913,792 | -0.55(-2.02%) |
May 11, 2022 | 27.77 | 28.12 | 27.23 | 27.28 | 16,635,611 | +0.30(+1.10%) |
May 10, 2022 | 27.28 | 27.47 | 26.40 | 26.98 | 17,659,774 | +0.19(+0.71%) |
May 09, 2022 | 27.86 | 27.86 | 26.72 | 26.79 | 20,988,018 | -1.97(-6.84%) |
May 06, 2022 | 28.63 | 28.79 | 28.30 | 28.76 | 19,005,774 | +0.58(+2.05%) |
May 05, 2022 | 28.57 | 28.65 | 27.79 | 28.18 | 18,550,880 | -0.57(-1.98%) |
May 04, 2022 | 28.48 | 28.82 | 28.09 | 28.75 | 17,029,508 | +0.60(+2.15%) |
May 03, 2022 | 27.35 | 28.25 | 27.30 | 28.14 | 21,362,208 | +2.09(+8.04%) |