Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.33 | 25.53 | 24.70 | 25.42 | 26,709,954 | +0.26(+1.04%) |
Jul 28, 2022 | 25.41 | 25.50 | 24.84 | 25.15 | 34,805,660 | +0.45(+1.84%) |
Jul 27, 2022 | 24.34 | 24.84 | 24.00 | 24.70 | 34,282,688 | +0.42(+1.71%) |
Jul 26, 2022 | 23.86 | 24.35 | 23.86 | 24.28 | 22,581,964 | +0.49(+2.07%) |
Jul 25, 2022 | 24.50 | 24.59 | 23.58 | 23.79 | 30,309,792 | -0.79(-3.23%) |
Jul 22, 2022 | 25.01 | 25.68 | 24.48 | 24.58 | 28,386,276 | -0.32(-1.28%) |
Jul 21, 2022 | 24.54 | 25.05 | 24.39 | 24.90 | 20,583,678 | +0.46(+1.90%) |
Jul 20, 2022 | 25.26 | 25.41 | 24.41 | 24.44 | 20,866,680 | -0.74(-2.92%) |
Jul 19, 2022 | 25.08 | 25.44 | 24.86 | 25.17 | 15,487,744 | +0.30(+1.21%) |
Jul 18, 2022 | 25.15 | 25.49 | 24.87 | 24.87 | 16,712,963 | +0.12(+0.47%) |
Jul 15, 2022 | 25.04 | 25.04 | 24.32 | 24.76 | 19,857,502 | -0.12(-0.47%) |
Jul 14, 2022 | 24.91 | 25.05 | 24.11 | 24.87 | 46,918,892 | -1.08(-4.17%) |
Jul 13, 2022 | 25.21 | 26.49 | 25.18 | 25.96 | 31,729,498 | +0.55(+2.17%) |
Jul 12, 2022 | 25.79 | 26.04 | 25.29 | 25.41 | 17,409,644 | -0.38(-1.46%) |
Jul 11, 2022 | 25.82 | 26.29 | 25.72 | 25.78 | 19,679,172 | -0.40(-1.52%) |
Jul 08, 2022 | 26.38 | 26.71 | 25.95 | 26.18 | 14,348,987 | -0.10(-0.37%) |
Jul 07, 2022 | 26.13 | 26.71 | 26.00 | 26.28 | 18,198,094 | +0.36(+1.38%) |
Jul 06, 2022 | 26.12 | 26.29 | 25.19 | 25.92 | 25,486,930 | -0.16(-0.63%) |
Jul 05, 2022 | 26.78 | 27.02 | 25.60 | 26.08 | 29,973,670 | -1.16(-4.26%) |
Jul 01, 2022 | 26.08 | 27.45 | 25.96 | 27.24 | 32,024,808 | +0.75(+2.85%) |
Jun 30, 2022 | 27.31 | 27.48 | 26.44 | 26.49 | 24,878,158 | -1.03(-3.73%) |
Jun 29, 2022 | 28.21 | 28.32 | 27.26 | 27.51 | 17,959,188 | -0.42(-1.49%) |
Jun 28, 2022 | 28.75 | 28.81 | 27.88 | 27.93 | 19,106,390 | -0.58(-2.04%) |
Jun 27, 2022 | 28.50 | 28.62 | 28.11 | 28.51 | 18,548,452 | -0.18(-0.64%) |
Jun 24, 2022 | 28.09 | 28.81 | 27.77 | 28.70 | 22,305,302 | +0.73(+2.59%) |
Jun 23, 2022 | 28.97 | 29.32 | 27.71 | 27.97 | 31,766,332 | -1.13(-3.89%) |
Jun 22, 2022 | 29.48 | 29.97 | 29.08 | 29.10 | 21,003,646 | -0.41(-1.38%) |
Jun 21, 2022 | 29.36 | 29.94 | 29.21 | 29.51 | 16,355,419 | +0.11(+0.36%) |
Jun 17, 2022 | 29.70 | 29.79 | 29.16 | 29.40 | 18,043,906 | -0.36(-1.20%) |
Jun 16, 2022 | 28.93 | 29.98 | 28.49 | 29.76 | 29,739,178 | +0.55(+1.89%) |
Jun 15, 2022 | 29.46 | 29.62 | 28.39 | 29.21 | 26,199,808 | +0.47(+1.65%) |
Jun 14, 2022 | 29.59 | 29.59 | 28.44 | 28.73 | 23,079,732 | -0.74(-2.53%) |
Jun 13, 2022 | 30.25 | 30.58 | 29.47 | 29.48 | 34,068,572 | -2.03(-6.45%) |
Jun 10, 2022 | 29.64 | 31.73 | 29.37 | 31.51 | 36,629,636 | +1.43(+4.76%) |
Jun 09, 2022 | 31.06 | 31.10 | 30.06 | 30.08 | 22,430,092 | -1.18(-3.78%) |
Jun 08, 2022 | 31.33 | 31.63 | 31.08 | 31.26 | 10,017,641 | -0.21(-0.68%) |
Jun 07, 2022 | 31.11 | 31.57 | 31.06 | 31.47 | 11,912,941 | +0.30(+0.96%) |
Jun 06, 2022 | 31.77 | 31.88 | 30.93 | 31.17 | 12,686,240 | -0.33(-1.04%) |
Jun 03, 2022 | 31.86 | 32.20 | 31.41 | 31.50 | 15,016,819 | -0.76(-2.37%) |
Jun 02, 2022 | 31.37 | 32.43 | 31.35 | 32.27 | 22,130,556 | +1.33(+4.28%) |
Jun 01, 2022 | 30.98 | 31.25 | 30.57 | 30.94 | 14,543,519 | +0.24(+0.79%) |
May 31, 2022 | 31.32 | 31.85 | 30.52 | 30.70 | 22,649,402 | -0.75(-2.40%) |
May 27, 2022 | 31.61 | 31.68 | 31.17 | 31.45 | 12,292,016 | +0.12(+0.37%) |
May 26, 2022 | 31.34 | 31.73 | 31.10 | 31.34 | 12,480,885 | -0.19(-0.61%) |
May 25, 2022 | 31.29 | 31.61 | 31.07 | 31.53 | 14,341,867 | -0.15(-0.46%) |
May 24, 2022 | 31.23 | 31.88 | 30.97 | 31.68 | 18,577,630 | +0.47(+1.52%) |
May 23, 2022 | 31.58 | 31.76 | 30.87 | 31.20 | 16,860,896 | +0.18(+0.59%) |
May 20, 2022 | 31.12 | 31.19 | 30.51 | 31.02 | 20,512,950 | -0.09(-0.28%) |
May 19, 2022 | 30.22 | 31.31 | 30.21 | 31.10 | 32,021,384 | +1.64(+5.58%) |
May 18, 2022 | 30.11 | 30.26 | 29.44 | 29.46 | 19,059,362 | -0.76(-2.53%) |
May 17, 2022 | 30.54 | 30.63 | 29.99 | 30.22 | 17,138,256 | +0.06(+0.19%) |
May 16, 2022 | 29.79 | 30.25 | 29.74 | 30.17 | 16,089,966 | +0.29(+0.97%) |
May 13, 2022 | 29.14 | 30.13 | 29.14 | 29.88 | 28,196,048 | +0.68(+2.32%) |
May 12, 2022 | 29.97 | 30.13 | 28.70 | 29.20 | 37,061,620 | -1.42(-4.64%) |
May 11, 2022 | 31.16 | 31.77 | 30.58 | 30.62 | 28,640,460 | -0.04(-0.13%) |
May 10, 2022 | 31.61 | 31.85 | 30.29 | 30.66 | 26,120,182 | -0.52(-1.68%) |
May 09, 2022 | 32.27 | 32.48 | 31.14 | 31.18 | 35,890,220 | -1.94(-5.87%) |
May 06, 2022 | 33.36 | 33.59 | 32.88 | 33.13 | 22,020,034 | -0.38(-1.13%) |
May 05, 2022 | 34.93 | 35.00 | 33.02 | 33.50 | 37,167,160 | -1.11(-3.21%) |
May 04, 2022 | 33.93 | 34.76 | 33.50 | 34.62 | 29,135,850 | +0.65(+1.91%) |
May 03, 2022 | 33.55 | 34.32 | 33.55 | 33.97 | 20,149,952 | +0.54(+1.62%) |