Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.76 | 26.26 | 24.68 | 26.09 | 1,647,419 | +0.37(+1.44%) |
Jul 28, 2022 | 25.57 | 26.02 | 24.56 | 25.72 | 1,239,416 | +0.29(+1.14%) |
Jul 27, 2022 | 24.44 | 25.54 | 23.86 | 25.43 | 1,964,362 | +1.44(+6.00%) |
Jul 26, 2022 | 25.27 | 25.27 | 23.56 | 23.99 | 2,274,569 | -1.34(-5.29%) |
Jul 25, 2022 | 26.00 | 26.02 | 24.87 | 25.33 | 1,450,177 | -0.67(-2.58%) |
Jul 22, 2022 | 26.19 | 27.14 | 25.77 | 26.00 | 1,039,868 | -0.52(-1.96%) |
Jul 21, 2022 | 27.27 | 27.88 | 26.46 | 26.52 | 1,833,328 | -0.58(-2.14%) |
Jul 20, 2022 | 27.10 | 27.57 | 26.89 | 27.10 | 826,792 | +0.31(+1.16%) |
Jul 19, 2022 | 24.96 | 26.82 | 24.96 | 26.79 | 1,321,604 | +2.06(+8.33%) |
Jul 18, 2022 | 25.06 | 26.20 | 24.52 | 24.73 | 1,071,779 | -0.21(-0.84%) |
Jul 15, 2022 | 25.73 | 25.91 | 23.05 | 24.94 | 3,301,634 | -0.63(-2.46%) |
Jul 14, 2022 | 27.02 | 27.30 | 25.10 | 25.57 | 1,358,909 | -1.84(-6.71%) |
Jul 13, 2022 | 27.00 | 27.99 | 26.99 | 27.41 | 893,422 | +0.00(+0.00%) |
Jul 12, 2022 | 28.95 | 29.03 | 26.94 | 27.41 | 1,408,806 | -1.46(-5.06%) |
Jul 11, 2022 | 29.39 | 29.61 | 28.83 | 28.87 | 559,232 | -0.70(-2.37%) |
Jul 08, 2022 | 30.40 | 30.44 | 29.54 | 29.57 | 580,716 | -0.80(-2.63%) |
Jul 07, 2022 | 29.39 | 30.44 | 29.22 | 30.37 | 926,637 | +0.87(+2.95%) |
Jul 06, 2022 | 29.50 | 29.72 | 28.91 | 29.50 | 861,391 | +0.18(+0.61%) |
Jul 05, 2022 | 29.06 | 29.55 | 28.31 | 29.32 | 751,055 | -0.08(-0.27%) |
Jul 01, 2022 | 28.27 | 29.42 | 27.63 | 29.40 | 892,204 | +0.99(+3.48%) |
Jun 30, 2022 | 27.66 | 28.71 | 26.72 | 28.41 | 1,290,102 | +0.60(+2.16%) |
Jun 29, 2022 | 27.62 | 27.82 | 26.63 | 27.81 | 1,028,510 | -0.07(-0.25%) |
Jun 28, 2022 | 28.19 | 28.19 | 27.66 | 27.88 | 1,095,409 | -0.19(-0.68%) |
Jun 27, 2022 | 28.52 | 28.60 | 27.92 | 28.07 | 1,653,251 | -0.38(-1.34%) |
Jun 24, 2022 | 28.21 | 28.56 | 27.78 | 28.45 | 1,413,627 | +0.49(+1.75%) |
Jun 23, 2022 | 27.16 | 28.17 | 26.49 | 27.96 | 1,305,991 | +1.18(+4.41%) |
Jun 22, 2022 | 26.31 | 26.95 | 25.90 | 26.78 | 810,328 | +0.16(+0.60%) |
Jun 21, 2022 | 27.03 | 27.71 | 26.53 | 26.62 | 836,634 | -0.02(-0.08%) |
Jun 17, 2022 | 26.45 | 27.83 | 26.45 | 26.64 | 2,430,554 | +0.36(+1.37%) |
Jun 16, 2022 | 25.85 | 26.32 | 24.85 | 26.28 | 1,400,980 | -0.53(-1.98%) |
Jun 15, 2022 | 26.84 | 27.41 | 25.87 | 26.81 | 868,487 | +0.48(+1.82%) |
Jun 14, 2022 | 26.07 | 26.41 | 24.73 | 26.33 | 1,510,097 | +0.28(+1.07%) |
Jun 13, 2022 | 27.00 | 28.00 | 25.55 | 26.05 | 1,040,382 | -1.98(-7.06%) |
Jun 10, 2022 | 28.62 | 29.00 | 27.64 | 28.03 | 845,856 | -1.05(-3.61%) |
Jun 09, 2022 | 30.59 | 30.62 | 29.07 | 29.08 | 902,609 | -1.43(-4.69%) |
Jun 08, 2022 | 32.06 | 32.47 | 30.43 | 30.51 | 1,244,872 | -1.70(-5.28%) |
Jun 07, 2022 | 31.55 | 32.32 | 31.53 | 32.21 | 470,900 | +0.24(+0.75%) |
Jun 06, 2022 | 32.68 | 33.42 | 31.84 | 31.97 | 579,119 | -0.58(-1.78%) |
Jun 03, 2022 | 33.21 | 33.81 | 32.17 | 32.55 | 1,355,913 | -0.81(-2.43%) |
Jun 02, 2022 | 31.81 | 33.39 | 31.17 | 33.36 | 825,508 | +1.83(+5.80%) |
Jun 01, 2022 | 31.25 | 31.77 | 30.29 | 31.53 | 1,432,723 | +0.38(+1.22%) |
May 31, 2022 | 34.07 | 34.33 | 31.11 | 31.15 | 1,461,538 | -3.13(-9.13%) |
May 27, 2022 | 34.63 | 35.22 | 33.94 | 34.28 | 955,077 | -0.22(-0.64%) |
May 26, 2022 | 34.59 | 35.09 | 33.69 | 34.50 | 1,154,328 | +0.29(+0.85%) |
May 25, 2022 | 33.79 | 34.50 | 33.63 | 34.21 | 886,760 | +0.10(+0.29%) |
May 24, 2022 | 35.18 | 35.18 | 33.70 | 34.11 | 1,272,871 | -1.58(-4.43%) |
May 23, 2022 | 32.97 | 35.82 | 32.97 | 35.69 | 1,974,033 | +2.11(+6.28%) |
May 20, 2022 | 32.94 | 33.64 | 32.51 | 33.58 | 1,494,485 | +0.97(+2.97%) |
May 19, 2022 | 30.96 | 32.70 | 30.38 | 32.61 | 1,341,520 | +1.48(+4.75%) |
May 18, 2022 | 31.77 | 32.29 | 30.61 | 31.13 | 623,472 | -1.20(-3.71%) |
May 17, 2022 | 32.97 | 33.18 | 31.80 | 32.33 | 886,019 | +0.04(+0.12%) |
May 16, 2022 | 33.34 | 33.91 | 32.24 | 32.29 | 651,829 | -1.25(-3.73%) |
May 13, 2022 | 33.04 | 33.88 | 32.69 | 33.54 | 1,066,885 | +1.26(+3.90%) |
May 12, 2022 | 30.08 | 32.32 | 29.96 | 32.28 | 2,083,276 | +2.33(+7.78%) |
May 11, 2022 | 29.06 | 31.14 | 29.06 | 29.95 | 2,548,793 | +0.34(+1.15%) |
May 10, 2022 | 29.79 | 32.43 | 28.83 | 29.61 | 1,654,594 | +0.08(+0.27%) |
May 09, 2022 | 31.20 | 31.95 | 29.41 | 29.53 | 2,159,433 | -2.84(-8.77%) |
May 06, 2022 | 27.38 | 33.91 | 26.83 | 32.37 | 4,759,296 | +3.82(+13.38%) |
May 05, 2022 | 30.06 | 30.17 | 27.98 | 28.55 | 2,446,981 | -1.96(-6.42%) |
May 04, 2022 | 31.14 | 31.14 | 29.25 | 30.51 | 1,825,046 | +0.38(+1.26%) |
May 03, 2022 | 30.59 | 31.84 | 29.96 | 30.13 | 1,359,904 | -0.53(-1.73%) |