Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.61 | 29.98 | 29.61 | 29.83 | 2,940,950 | +0.18(+0.60%) |
Jul 28, 2022 | 28.96 | 29.70 | 28.90 | 29.65 | 2,603,982 | +0.89(+3.11%) |
Jul 27, 2022 | 28.71 | 29.00 | 28.58 | 28.76 | 4,269,914 | +0.05(+0.16%) |
Jul 26, 2022 | 28.32 | 28.75 | 28.28 | 28.71 | 3,086,512 | +0.38(+1.33%) |
Jul 25, 2022 | 27.90 | 28.35 | 27.84 | 28.34 | 2,824,214 | +0.38(+1.35%) |
Jul 22, 2022 | 27.71 | 28.07 | 27.71 | 27.96 | 3,230,820 | +0.36(+1.30%) |
Jul 21, 2022 | 27.56 | 27.61 | 27.36 | 27.60 | 2,333,599 | -0.06(-0.20%) |
Jul 20, 2022 | 27.97 | 28.07 | 27.39 | 27.66 | 3,507,476 | -0.35(-1.24%) |
Jul 19, 2022 | 28.05 | 28.11 | 27.88 | 28.01 | 4,176,904 | +0.18(+0.64%) |
Jul 18, 2022 | 27.88 | 28.14 | 27.76 | 27.83 | 6,394,444 | -0.05(-0.17%) |
Jul 15, 2022 | 27.65 | 27.90 | 27.19 | 27.88 | 3,939,683 | +0.46(+1.68%) |
Jul 14, 2022 | 26.86 | 27.47 | 26.80 | 27.41 | 5,222,859 | +0.04(+0.14%) |
Jul 13, 2022 | 27.42 | 27.91 | 27.32 | 27.38 | 4,553,083 | -0.34(-1.22%) |
Jul 12, 2022 | 27.60 | 28.19 | 27.60 | 27.72 | 3,277,649 | -0.08(-0.30%) |
Jul 11, 2022 | 27.61 | 27.85 | 27.44 | 27.80 | 1,902,597 | +0.15(+0.54%) |
Jul 08, 2022 | 27.65 | 27.77 | 27.35 | 27.65 | 3,456,069 | +0.06(+0.20%) |
Jul 07, 2022 | 27.74 | 28.02 | 27.57 | 27.59 | 3,044,398 | -0.03(-0.10%) |
Jul 06, 2022 | 27.50 | 27.90 | 27.28 | 27.62 | 3,668,837 | +0.24(+0.86%) |
Jul 05, 2022 | 28.58 | 28.62 | 26.87 | 27.39 | 5,587,967 | -1.33(-4.62%) |
Jul 01, 2022 | 27.97 | 28.79 | 27.77 | 28.71 | 4,511,738 | +0.87(+3.11%) |
Jun 30, 2022 | 27.19 | 27.96 | 27.07 | 27.85 | 5,067,746 | +0.43(+1.58%) |
Jun 29, 2022 | 27.43 | 27.63 | 27.27 | 27.41 | 2,263,858 | +0.03(+0.10%) |
Jun 28, 2022 | 27.46 | 27.88 | 27.34 | 27.39 | 4,231,056 | +0.09(+0.35%) |
Jun 27, 2022 | 27.06 | 27.39 | 26.97 | 27.29 | 3,029,092 | +0.13(+0.49%) |
Jun 24, 2022 | 26.71 | 27.31 | 26.66 | 27.16 | 5,849,523 | +0.56(+2.12%) |
Jun 23, 2022 | 26.24 | 26.67 | 26.17 | 26.59 | 3,966,039 | +0.42(+1.62%) |
Jun 22, 2022 | 25.89 | 26.35 | 25.84 | 26.17 | 3,744,973 | +0.05(+0.18%) |
Jun 21, 2022 | 25.94 | 26.19 | 25.81 | 26.12 | 4,192,135 | +0.33(+1.28%) |
Jun 17, 2022 | 25.77 | 26.11 | 25.38 | 25.79 | 10,103,124 | -0.04(-0.15%) |
Jun 16, 2022 | 26.07 | 26.08 | 25.51 | 25.83 | 6,279,346 | -0.64(-2.42%) |
Jun 15, 2022 | 26.22 | 26.93 | 26.08 | 26.47 | 6,232,911 | +0.49(+1.88%) |
Jun 14, 2022 | 27.07 | 27.11 | 25.52 | 25.98 | 9,163,730 | -0.98(-3.63%) |
Jun 13, 2022 | 27.94 | 27.99 | 26.85 | 26.96 | 7,318,060 | -1.39(-4.91%) |
Jun 10, 2022 | 28.48 | 28.70 | 28.24 | 28.36 | 4,093,238 | -0.46(-1.60%) |
Jun 09, 2022 | 29.47 | 29.56 | 28.80 | 28.82 | 3,369,280 | -0.66(-2.24%) |
Jun 08, 2022 | 29.97 | 30.01 | 29.44 | 29.48 | 2,700,147 | -0.72(-2.37%) |
Jun 07, 2022 | 29.56 | 30.22 | 29.51 | 30.19 | 4,166,929 | +0.50(+1.68%) |
Jun 06, 2022 | 29.98 | 29.99 | 29.62 | 29.69 | 5,436,927 | -0.12(-0.41%) |
Jun 03, 2022 | 30.14 | 30.29 | 29.73 | 29.81 | 3,794,653 | -0.40(-1.34%) |
Jun 02, 2022 | 30.24 | 30.39 | 29.75 | 30.22 | 7,232,579 | +0.04(+0.12%) |
Jun 01, 2022 | 30.35 | 30.35 | 29.77 | 30.18 | 5,151,676 | +0.01(+0.03%) |
May 31, 2022 | 30.26 | 30.44 | 29.95 | 30.17 | 5,666,662 | -0.35(-1.14%) |
May 27, 2022 | 29.98 | 30.53 | 29.94 | 30.52 | 3,606,369 | +0.41(+1.38%) |
May 26, 2022 | 30.09 | 30.31 | 30.02 | 30.11 | 4,424,566 | +0.13(+0.44%) |
May 25, 2022 | 29.48 | 29.98 | 29.48 | 29.97 | 4,875,041 | +0.50(+1.69%) |
May 24, 2022 | 29.06 | 29.54 | 28.89 | 29.48 | 2,598,198 | +0.44(+1.52%) |
May 23, 2022 | 29.15 | 29.27 | 28.89 | 29.03 | 4,885,016 | +0.24(+0.85%) |
May 20, 2022 | 28.92 | 28.96 | 28.45 | 28.79 | 4,361,316 | -0.08(-0.26%) |
May 19, 2022 | 28.70 | 29.01 | 28.52 | 28.86 | 3,729,525 | -0.01(-0.03%) |
May 18, 2022 | 29.50 | 29.59 | 28.81 | 28.87 | 4,723,938 | -0.50(-1.70%) |
May 17, 2022 | 29.16 | 29.37 | 28.77 | 29.37 | 4,676,860 | +0.37(+1.29%) |
May 16, 2022 | 29.11 | 29.24 | 28.85 | 29.00 | 4,311,878 | -0.06(-0.19%) |
May 13, 2022 | 28.68 | 29.07 | 28.47 | 29.05 | 4,207,513 | +0.60(+2.11%) |
May 12, 2022 | 28.43 | 28.51 | 27.91 | 28.45 | 6,490,666 | -0.01(-0.03%) |
May 11, 2022 | 28.60 | 29.18 | 28.44 | 28.46 | 7,112,025 | -0.07(-0.26%) |
May 10, 2022 | 28.50 | 29.19 | 28.09 | 28.54 | 6,786,817 | +0.09(+0.33%) |
May 09, 2022 | 28.58 | 28.80 | 28.29 | 28.45 | 4,991,297 | -0.33(-1.14%) |
May 06, 2022 | 28.81 | 29.11 | 28.52 | 28.77 | 7,347,557 | -0.20(-0.68%) |
May 05, 2022 | 29.28 | 29.40 | 28.63 | 28.97 | 5,566,130 | -0.37(-1.28%) |
May 04, 2022 | 28.84 | 29.39 | 28.74 | 29.34 | 6,778,391 | +0.75(+2.62%) |
May 03, 2022 | 28.36 | 29.01 | 28.03 | 28.59 | 6,359,151 | +0.30(+1.06%) |