Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.32 | 27.82 | 27.11 | 27.64 | 1,653,800 | +0.18(+0.66%) |
Jul 28, 2022 | 27.35 | 27.52 | 27.08 | 27.46 | 1,051,637 | +0.11(+0.40%) |
Jul 27, 2022 | 27.09 | 27.54 | 26.51 | 27.35 | 1,365,738 | +0.39(+1.45%) |
Jul 26, 2022 | 26.79 | 26.98 | 26.20 | 26.96 | 1,063,677 | -0.34(-1.25%) |
Jul 25, 2022 | 27.65 | 27.75 | 27.14 | 27.30 | 1,212,153 | -0.31(-1.12%) |
Jul 22, 2022 | 27.03 | 27.71 | 27.03 | 27.61 | 1,190,802 | +0.54(+1.99%) |
Jul 21, 2022 | 26.94 | 27.37 | 26.63 | 27.07 | 1,545,766 | -0.11(-0.40%) |
Jul 20, 2022 | 27.18 | 27.62 | 26.83 | 27.18 | 1,412,564 | -0.01(-0.04%) |
Jul 19, 2022 | 27.42 | 27.65 | 27.01 | 27.19 | 1,605,574 | -0.02(-0.07%) |
Jul 18, 2022 | 27.51 | 27.72 | 27.17 | 27.21 | 1,343,984 | -0.23(-0.84%) |
Jul 15, 2022 | 27.26 | 27.49 | 26.77 | 27.44 | 1,664,695 | +0.68(+2.54%) |
Jul 14, 2022 | 26.58 | 26.80 | 26.03 | 26.76 | 1,555,400 | -0.16(-0.59%) |
Jul 13, 2022 | 26.30 | 27.26 | 26.30 | 26.92 | 1,322,951 | +0.39(+1.47%) |
Jul 12, 2022 | 26.51 | 26.77 | 26.26 | 26.53 | 1,488,765 | +0.02(+0.08%) |
Jul 11, 2022 | 26.81 | 26.88 | 26.45 | 26.51 | 1,277,670 | -0.42(-1.56%) |
Jul 08, 2022 | 27.16 | 27.22 | 26.73 | 26.93 | 1,331,141 | -0.16(-0.59%) |
Jul 07, 2022 | 26.22 | 27.15 | 26.22 | 27.09 | 1,367,240 | +0.95(+3.63%) |
Jul 06, 2022 | 25.36 | 26.22 | 25.36 | 26.14 | 1,242,007 | +0.72(+2.83%) |
Jul 05, 2022 | 25.54 | 25.95 | 25.36 | 25.42 | 1,468,656 | -0.28(-1.09%) |
Jul 01, 2022 | 25.38 | 25.77 | 25.03 | 25.70 | 930,024 | +0.38(+1.50%) |
Jun 30, 2022 | 25.34 | 25.70 | 24.95 | 25.32 | 1,515,102 | -0.30(-1.17%) |
Jun 29, 2022 | 25.54 | 25.70 | 25.17 | 25.62 | 1,213,571 | +0.16(+0.63%) |
Jun 28, 2022 | 25.97 | 26.13 | 25.44 | 25.46 | 991,911 | -0.40(-1.55%) |
Jun 27, 2022 | 25.65 | 25.96 | 25.49 | 25.86 | 1,238,504 | +0.12(+0.47%) |
Jun 24, 2022 | 25.26 | 25.76 | 25.07 | 25.74 | 4,252,996 | +0.57(+2.26%) |
Jun 23, 2022 | 25.72 | 25.92 | 25.12 | 25.17 | 1,235,086 | -0.26(-1.02%) |
Jun 22, 2022 | 25.78 | 26.16 | 25.29 | 25.43 | 1,205,241 | -0.54(-2.08%) |
Jun 21, 2022 | 24.94 | 26.14 | 24.94 | 25.97 | 1,385,225 | +1.03(+4.13%) |
Jun 17, 2022 | 26.66 | 26.80 | 24.81 | 24.94 | 3,310,120 | -1.51(-5.71%) |
Jun 16, 2022 | 26.03 | 26.70 | 25.70 | 26.45 | 2,403,290 | +0.03(+0.11%) |
Jun 15, 2022 | 25.52 | 26.74 | 25.52 | 26.42 | 1,831,560 | +1.05(+4.14%) |
Jun 14, 2022 | 25.13 | 25.47 | 24.92 | 25.37 | 1,205,832 | +0.24(+0.96%) |
Jun 13, 2022 | 24.70 | 25.45 | 24.67 | 25.13 | 1,497,976 | -0.01(-0.04%) |
Jun 10, 2022 | 25.11 | 25.49 | 24.89 | 25.14 | 1,549,198 | -0.12(-0.48%) |
Jun 09, 2022 | 25.68 | 25.89 | 25.24 | 25.26 | 1,313,741 | -0.55(-2.13%) |
Jun 08, 2022 | 26.85 | 27.07 | 25.64 | 25.81 | 1,584,213 | -1.20(-4.44%) |
Jun 07, 2022 | 26.93 | 27.09 | 26.42 | 27.01 | 1,481,099 | -0.18(-0.66%) |
Jun 06, 2022 | 27.55 | 27.61 | 27.04 | 27.19 | 1,159,767 | -0.18(-0.66%) |
Jun 03, 2022 | 27.13 | 27.60 | 27.04 | 27.37 | 905,789 | +0.15(+0.55%) |
Jun 02, 2022 | 26.88 | 27.43 | 26.56 | 27.22 | 1,207,301 | +0.49(+1.83%) |
Jun 01, 2022 | 27.13 | 27.26 | 26.38 | 26.73 | 2,064,133 | -0.36(-1.33%) |
May 31, 2022 | 26.49 | 27.14 | 26.09 | 27.09 | 2,215,107 | +0.37(+1.38%) |
May 27, 2022 | 25.98 | 26.74 | 25.97 | 26.72 | 1,332,443 | +0.57(+2.18%) |
May 26, 2022 | 25.44 | 26.24 | 25.06 | 26.15 | 1,575,909 | +0.99(+3.93%) |
May 25, 2022 | 24.60 | 25.31 | 24.34 | 25.16 | 1,709,871 | +0.47(+1.90%) |
May 24, 2022 | 23.56 | 24.72 | 23.56 | 24.69 | 1,951,049 | +1.07(+4.53%) |
May 23, 2022 | 23.38 | 23.74 | 23.38 | 23.62 | 1,239,107 | +0.10(+0.43%) |
May 20, 2022 | 23.11 | 23.53 | 22.76 | 23.52 | 1,599,412 | +0.53(+2.31%) |
May 19, 2022 | 22.93 | 23.17 | 22.56 | 22.99 | 2,163,644 | +0.01(+0.04%) |
May 18, 2022 | 23.52 | 23.63 | 22.67 | 22.98 | 2,038,731 | -1.44(-5.90%) |
May 17, 2022 | 24.41 | 24.73 | 23.94 | 24.42 | 1,563,360 | -0.12(-0.49%) |
May 16, 2022 | 24.78 | 25.25 | 24.47 | 24.54 | 1,476,869 | -0.40(-1.60%) |
May 13, 2022 | 24.96 | 25.14 | 24.56 | 24.94 | 1,714,461 | +0.46(+1.88%) |
May 12, 2022 | 24.11 | 25.06 | 24.11 | 24.48 | 1,919,279 | +0.28(+1.16%) |
May 11, 2022 | 25.63 | 25.97 | 24.12 | 24.20 | 2,374,196 | -1.46(-5.69%) |
May 10, 2022 | 25.09 | 25.69 | 25.09 | 25.66 | 2,995,612 | +0.75(+3.01%) |
May 09, 2022 | 23.78 | 25.24 | 23.71 | 24.91 | 4,133,955 | +0.96(+4.01%) |
May 06, 2022 | 23.60 | 24.57 | 23.55 | 23.95 | 4,464,387 | +0.20(+0.84%) |
May 05, 2022 | 27.00 | 27.00 | 23.24 | 23.75 | 10,588,251 | -7.60(-24.24%) |
May 04, 2022 | 30.94 | 31.66 | 30.60 | 31.35 | 2,682,303 | +0.60(+1.95%) |
May 03, 2022 | 30.45 | 30.89 | 30.05 | 30.75 | 1,615,103 | +0.47(+1.55%) |