Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.83 | 30.20 | 29.83 | 30.06 | 2,918,961 | +0.18(+0.60%) |
Jul 28, 2022 | 29.18 | 29.93 | 29.11 | 29.88 | 2,584,512 | +0.90(+3.11%) |
Jul 27, 2022 | 28.93 | 29.22 | 28.80 | 28.98 | 4,237,988 | +0.05(+0.16%) |
Jul 26, 2022 | 28.53 | 28.97 | 28.49 | 28.93 | 3,063,434 | +0.38(+1.33%) |
Jul 25, 2022 | 28.11 | 28.56 | 28.05 | 28.55 | 2,803,097 | +0.38(+1.35%) |
Jul 22, 2022 | 27.91 | 28.28 | 27.91 | 28.17 | 3,206,664 | +0.36(+1.30%) |
Jul 21, 2022 | 27.77 | 27.82 | 27.56 | 27.81 | 2,316,151 | -0.06(-0.20%) |
Jul 20, 2022 | 28.18 | 28.28 | 27.60 | 27.87 | 3,481,251 | -0.35(-1.24%) |
Jul 19, 2022 | 28.27 | 28.32 | 28.09 | 28.22 | 4,145,674 | +0.18(+0.64%) |
Jul 18, 2022 | 28.09 | 28.35 | 27.97 | 28.04 | 6,346,633 | -0.05(-0.17%) |
Jul 15, 2022 | 27.86 | 28.11 | 27.39 | 28.09 | 3,910,227 | +0.46(+1.68%) |
Jul 14, 2022 | 27.06 | 27.68 | 27.00 | 27.62 | 5,183,808 | +0.04(+0.14%) |
Jul 13, 2022 | 27.63 | 28.12 | 27.53 | 27.58 | 4,519,040 | -0.34(-1.22%) |
Jul 12, 2022 | 27.81 | 28.40 | 27.81 | 27.92 | 3,253,142 | -0.09(-0.30%) |
Jul 11, 2022 | 27.82 | 28.06 | 27.64 | 28.01 | 1,888,371 | +0.15(+0.54%) |
Jul 08, 2022 | 27.86 | 27.98 | 27.55 | 27.86 | 3,430,228 | +0.06(+0.20%) |
Jul 07, 2022 | 27.95 | 28.23 | 27.78 | 27.80 | 3,021,635 | -0.03(-0.10%) |
Jul 06, 2022 | 27.71 | 28.11 | 27.49 | 27.83 | 3,641,406 | +0.24(+0.86%) |
Jul 05, 2022 | 28.80 | 28.83 | 27.07 | 27.59 | 5,546,187 | -1.34(-4.62%) |
Jul 01, 2022 | 28.18 | 29.01 | 27.98 | 28.93 | 4,478,004 | +0.87(+3.11%) |
Jun 30, 2022 | 27.39 | 28.18 | 27.27 | 28.06 | 5,029,855 | +0.44(+1.58%) |
Jun 29, 2022 | 27.64 | 27.84 | 27.48 | 27.62 | 2,246,931 | +0.03(+0.10%) |
Jun 28, 2022 | 27.67 | 28.09 | 27.55 | 27.59 | 4,199,421 | +0.09(+0.35%) |
Jun 27, 2022 | 27.26 | 27.60 | 27.17 | 27.50 | 3,006,443 | +0.13(+0.49%) |
Jun 24, 2022 | 26.91 | 27.51 | 26.86 | 27.36 | 5,805,787 | +0.57(+2.12%) |
Jun 23, 2022 | 26.43 | 26.87 | 26.37 | 26.80 | 3,936,385 | +0.43(+1.62%) |
Jun 22, 2022 | 26.08 | 26.54 | 26.04 | 26.37 | 3,716,972 | +0.05(+0.18%) |
Jun 21, 2022 | 26.13 | 26.39 | 26.01 | 26.32 | 4,160,790 | +0.33(+1.28%) |
Jun 17, 2022 | 25.96 | 26.30 | 25.57 | 25.99 | 10,027,584 | -0.04(-0.15%) |
Jun 16, 2022 | 26.26 | 26.28 | 25.70 | 26.03 | 6,232,396 | -0.64(-2.42%) |
Jun 15, 2022 | 26.42 | 27.14 | 26.27 | 26.67 | 6,186,308 | +0.49(+1.88%) |
Jun 14, 2022 | 27.27 | 27.32 | 25.71 | 26.18 | 9,095,213 | -0.99(-3.63%) |
Jun 13, 2022 | 28.15 | 28.20 | 27.05 | 27.17 | 7,263,343 | -1.40(-4.91%) |
Jun 10, 2022 | 28.69 | 28.91 | 28.45 | 28.57 | 4,062,633 | -0.46(-1.60%) |
Jun 09, 2022 | 29.69 | 29.78 | 29.01 | 29.03 | 3,344,088 | -0.66(-2.24%) |
Jun 08, 2022 | 30.20 | 30.24 | 29.66 | 29.70 | 2,679,959 | -0.72(-2.37%) |
Jun 07, 2022 | 29.78 | 30.45 | 29.74 | 30.42 | 4,135,773 | +0.50(+1.68%) |
Jun 06, 2022 | 30.21 | 30.22 | 29.84 | 29.92 | 5,396,275 | -0.12(-0.41%) |
Jun 03, 2022 | 30.37 | 30.52 | 29.95 | 30.04 | 3,766,280 | -0.41(-1.34%) |
Jun 02, 2022 | 30.47 | 30.62 | 29.98 | 30.45 | 7,178,502 | +0.04(+0.12%) |
Jun 01, 2022 | 30.58 | 30.58 | 29.99 | 30.41 | 5,113,157 | +0.01(+0.03%) |
May 31, 2022 | 30.48 | 30.67 | 30.18 | 30.40 | 5,624,293 | -0.35(-1.14%) |
May 27, 2022 | 30.21 | 30.76 | 30.16 | 30.75 | 3,579,404 | +0.42(+1.38%) |
May 26, 2022 | 30.31 | 30.54 | 30.25 | 30.33 | 4,391,484 | +0.13(+0.44%) |
May 25, 2022 | 29.70 | 30.21 | 29.70 | 30.20 | 4,838,591 | +0.50(+1.69%) |
May 24, 2022 | 29.28 | 29.76 | 29.10 | 29.70 | 2,578,772 | +0.45(+1.52%) |
May 23, 2022 | 29.37 | 29.49 | 29.11 | 29.25 | 4,848,491 | +0.25(+0.85%) |
May 20, 2022 | 29.14 | 29.18 | 28.67 | 29.01 | 4,328,707 | -0.08(-0.26%) |
May 19, 2022 | 28.92 | 29.23 | 28.73 | 29.08 | 3,701,640 | -0.01(-0.03%) |
May 18, 2022 | 29.73 | 29.81 | 29.02 | 29.09 | 4,688,617 | -0.50(-1.70%) |
May 17, 2022 | 29.38 | 29.59 | 28.99 | 29.59 | 4,641,890 | +0.38(+1.29%) |
May 16, 2022 | 29.33 | 29.46 | 29.06 | 29.22 | 4,279,637 | -0.06(-0.19%) |
May 13, 2022 | 28.90 | 29.29 | 28.69 | 29.27 | 4,176,052 | +0.60(+2.11%) |
May 12, 2022 | 28.64 | 28.73 | 28.12 | 28.67 | 6,442,135 | -0.01(-0.03%) |
May 11, 2022 | 28.82 | 29.40 | 28.65 | 28.68 | 7,058,848 | -0.08(-0.26%) |
May 10, 2022 | 28.72 | 29.41 | 28.30 | 28.75 | 6,736,071 | +0.09(+0.33%) |
May 09, 2022 | 28.79 | 29.02 | 28.50 | 28.66 | 4,953,977 | -0.33(-1.14%) |
May 06, 2022 | 29.03 | 29.33 | 28.73 | 28.99 | 7,292,619 | -0.20(-0.68%) |
May 05, 2022 | 29.50 | 29.62 | 28.85 | 29.19 | 5,524,511 | -0.38(-1.28%) |
May 04, 2022 | 29.06 | 29.61 | 28.95 | 29.56 | 6,727,709 | +0.75(+2.62%) |
May 03, 2022 | 28.57 | 29.23 | 28.24 | 28.81 | 6,311,603 | +0.30(+1.06%) |