Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.14 | 25.61 | 25.09 | 25.39 | 26,657,302 | +0.17(+0.66%) |
Jul 28, 2022 | 24.95 | 25.27 | 24.51 | 25.23 | 36,267,164 | +0.71(+2.89%) |
Jul 27, 2022 | 23.97 | 24.55 | 23.83 | 24.52 | 34,120,620 | +0.83(+3.51%) |
Jul 26, 2022 | 23.77 | 23.99 | 23.50 | 23.69 | 16,856,674 | -0.01(-0.04%) |
Jul 25, 2022 | 23.30 | 23.77 | 23.22 | 23.69 | 24,053,810 | +0.90(+3.95%) |
Jul 22, 2022 | 23.13 | 23.20 | 22.64 | 22.79 | 25,998,114 | +0.03(+0.12%) |
Jul 21, 2022 | 22.45 | 22.79 | 22.34 | 22.77 | 21,583,790 | +0.03(+0.12%) |
Jul 20, 2022 | 22.97 | 23.06 | 22.60 | 22.74 | 24,888,882 | -0.24(-1.03%) |
Jul 19, 2022 | 22.86 | 23.17 | 22.81 | 22.98 | 15,579,936 | +0.26(+1.16%) |
Jul 18, 2022 | 23.00 | 23.28 | 22.62 | 22.71 | 23,321,826 | +0.03(+0.12%) |
Jul 15, 2022 | 22.36 | 22.76 | 22.12 | 22.69 | 18,358,332 | +0.31(+1.37%) |
Jul 14, 2022 | 22.39 | 22.51 | 22.06 | 22.38 | 29,401,022 | -0.59(-2.55%) |
Jul 13, 2022 | 22.78 | 23.37 | 22.75 | 22.97 | 25,296,104 | +0.10(+0.42%) |
Jul 12, 2022 | 22.71 | 23.08 | 22.68 | 22.87 | 25,498,596 | -0.27(-1.17%) |
Jul 11, 2022 | 23.42 | 23.48 | 23.06 | 23.14 | 26,212,698 | -0.95(-3.96%) |
Jul 08, 2022 | 24.16 | 24.20 | 23.83 | 24.10 | 16,537,832 | +0.20(+0.84%) |
Jul 07, 2022 | 23.63 | 24.07 | 23.62 | 23.90 | 26,245,196 | +0.82(+3.56%) |
Jul 06, 2022 | 23.18 | 23.24 | 22.60 | 23.07 | 28,050,320 | -0.05(-0.23%) |
Jul 05, 2022 | 22.98 | 23.16 | 22.68 | 23.13 | 38,481,364 | -0.56(-2.36%) |
Jul 01, 2022 | 23.45 | 23.79 | 23.13 | 23.69 | 25,055,854 | -0.28(-1.17%) |
Jun 30, 2022 | 23.77 | 24.26 | 23.66 | 23.97 | 35,543,548 | -0.34(-1.40%) |
Jun 29, 2022 | 24.50 | 24.57 | 24.03 | 24.31 | 25,535,588 | +0.11(+0.43%) |
Jun 28, 2022 | 24.83 | 24.95 | 24.01 | 24.20 | 24,096,046 | -0.21(-0.86%) |
Jun 27, 2022 | 24.05 | 24.61 | 24.00 | 24.41 | 29,041,460 | +0.61(+2.57%) |
Jun 24, 2022 | 23.71 | 24.11 | 23.46 | 23.80 | 31,813,078 | +0.05(+0.22%) |
Jun 23, 2022 | 24.38 | 24.42 | 23.58 | 23.75 | 30,699,776 | -0.53(-2.16%) |
Jun 22, 2022 | 24.00 | 24.69 | 23.89 | 24.27 | 28,593,796 | -0.13(-0.54%) |
Jun 21, 2022 | 24.62 | 24.77 | 24.32 | 24.40 | 23,251,344 | -0.03(-0.11%) |
Jun 17, 2022 | 24.65 | 24.78 | 24.16 | 24.43 | 37,817,864 | -0.31(-1.24%) |
Jun 16, 2022 | 24.89 | 25.13 | 24.30 | 24.74 | 37,862,860 | -1.15(-4.43%) |
Jun 15, 2022 | 25.50 | 26.12 | 25.16 | 25.88 | 33,616,444 | +0.68(+2.71%) |
Jun 14, 2022 | 25.44 | 25.53 | 24.95 | 25.20 | 33,329,418 | -0.19(-0.76%) |
Jun 13, 2022 | 25.73 | 25.87 | 25.09 | 25.39 | 50,618,764 | -1.32(-4.95%) |
Jun 10, 2022 | 26.56 | 26.92 | 26.46 | 26.71 | 40,625,968 | -0.83(-3.02%) |
Jun 09, 2022 | 27.76 | 28.07 | 27.48 | 27.54 | 39,319,408 | -0.47(-1.69%) |
Jun 08, 2022 | 28.61 | 28.77 | 27.93 | 28.02 | 40,733,668 | -0.64(-2.25%) |
Jun 07, 2022 | 28.46 | 28.80 | 28.28 | 28.66 | 39,131,588 | -0.48(-1.66%) |
Jun 06, 2022 | 29.64 | 29.70 | 29.03 | 29.15 | 22,186,742 | -0.31(-1.05%) |
Jun 03, 2022 | 29.36 | 29.57 | 29.21 | 29.46 | 30,509,606 | -0.25(-0.84%) |
Jun 02, 2022 | 29.62 | 29.79 | 29.26 | 29.71 | 32,965,486 | +0.37(+1.25%) |
Jun 01, 2022 | 29.66 | 29.77 | 29.18 | 29.34 | 33,606,400 | -0.13(-0.43%) |
May 31, 2022 | 29.88 | 30.03 | 29.38 | 29.46 | 30,018,334 | -0.39(-1.32%) |
May 27, 2022 | 29.61 | 30.01 | 29.55 | 29.86 | 23,402,012 | +0.18(+0.62%) |
May 26, 2022 | 28.97 | 29.82 | 28.91 | 29.67 | 27,110,448 | +0.63(+2.16%) |
May 25, 2022 | 28.65 | 29.24 | 28.65 | 29.05 | 21,622,798 | -0.03(-0.09%) |
May 24, 2022 | 28.89 | 29.09 | 28.31 | 29.07 | 24,244,246 | -0.05(-0.17%) |
May 23, 2022 | 28.73 | 29.19 | 28.66 | 29.12 | 48,748,604 | +1.02(+3.63%) |
May 20, 2022 | 27.88 | 28.23 | 27.70 | 28.10 | 31,475,612 | +0.67(+2.44%) |
May 19, 2022 | 27.23 | 27.72 | 27.07 | 27.43 | 30,292,024 | +0.57(+2.12%) |
May 18, 2022 | 27.33 | 27.47 | 26.74 | 26.86 | 31,069,278 | -0.85(-3.08%) |
May 17, 2022 | 27.73 | 27.85 | 27.41 | 27.72 | 31,247,824 | +0.68(+2.50%) |
May 16, 2022 | 26.70 | 27.22 | 26.69 | 27.04 | 22,862,398 | +0.38(+1.44%) |
May 13, 2022 | 26.12 | 26.84 | 26.10 | 26.66 | 26,396,670 | +0.67(+2.57%) |
May 12, 2022 | 25.44 | 26.10 | 25.27 | 25.99 | 31,703,036 | +0.35(+1.37%) |
May 11, 2022 | 25.70 | 26.15 | 25.56 | 25.64 | 49,093,128 | +0.31(+1.22%) |
May 10, 2022 | 25.57 | 25.62 | 25.00 | 25.33 | 36,261,600 | +0.04(+0.17%) |
May 09, 2022 | 25.54 | 25.84 | 25.18 | 25.28 | 42,710,708 | -0.91(-3.48%) |
May 06, 2022 | 26.05 | 26.61 | 25.63 | 26.20 | 43,076,832 | -0.27(-1.01%) |
May 05, 2022 | 27.02 | 27.02 | 25.87 | 26.46 | 56,029,484 | -1.20(-4.32%) |
May 04, 2022 | 26.52 | 27.74 | 26.23 | 27.66 | 54,398,608 | +0.77(+2.86%) |
May 03, 2022 | 26.74 | 27.05 | 26.60 | 26.89 | 31,254,964 | +0.45(+1.71%) |