Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.60 | 26.88 | 26.37 | 26.67 | 5,158,357 | +0.03(+0.11%) |
Jul 28, 2022 | 26.61 | 26.91 | 26.29 | 26.64 | 6,419,621 | +0.28(+1.05%) |
Jul 27, 2022 | 24.96 | 26.63 | 24.93 | 26.36 | 10,264,872 | -0.34(-1.28%) |
Jul 26, 2022 | 27.04 | 27.14 | 26.58 | 26.71 | 5,243,464 | -0.33(-1.23%) |
Jul 25, 2022 | 27.33 | 27.38 | 26.90 | 27.04 | 6,030,533 | -0.18(-0.66%) |
Jul 22, 2022 | 27.83 | 27.94 | 26.89 | 27.22 | 3,885,680 | -0.60(-2.15%) |
Jul 21, 2022 | 27.20 | 27.83 | 27.20 | 27.82 | 3,817,764 | +0.68(+2.49%) |
Jul 20, 2022 | 26.91 | 27.60 | 26.88 | 27.14 | 7,724,959 | -0.62(-2.23%) |
Jul 19, 2022 | 27.07 | 27.79 | 27.02 | 27.76 | 3,169,061 | +0.96(+3.59%) |
Jul 18, 2022 | 26.84 | 27.24 | 26.31 | 26.80 | 5,496,242 | -0.33(-1.23%) |
Jul 15, 2022 | 27.00 | 27.17 | 26.75 | 27.13 | 2,470,813 | +0.47(+1.75%) |
Jul 14, 2022 | 26.53 | 26.82 | 26.03 | 26.67 | 3,247,229 | +0.05(+0.18%) |
Jul 13, 2022 | 26.12 | 26.86 | 26.00 | 26.62 | 3,304,237 | -0.37(-1.37%) |
Jul 12, 2022 | 27.26 | 27.50 | 26.72 | 26.99 | 2,413,717 | -0.29(-1.05%) |
Jul 11, 2022 | 27.27 | 27.46 | 27.10 | 27.28 | 2,366,219 | -0.11(-0.42%) |
Jul 08, 2022 | 27.30 | 27.55 | 27.04 | 27.39 | 2,322,167 | +0.12(+0.45%) |
Jul 07, 2022 | 26.98 | 27.56 | 26.98 | 27.27 | 2,279,860 | +0.54(+2.03%) |
Jul 06, 2022 | 26.69 | 26.90 | 26.47 | 26.72 | 3,040,545 | +0.05(+0.18%) |
Jul 05, 2022 | 26.40 | 26.71 | 25.73 | 26.68 | 5,290,763 | -0.17(-0.64%) |
Jul 01, 2022 | 27.11 | 27.20 | 26.48 | 26.85 | 3,147,259 | -0.27(-0.98%) |
Jun 30, 2022 | 27.10 | 27.42 | 26.93 | 27.11 | 3,753,446 | -0.28(-1.01%) |
Jun 29, 2022 | 27.27 | 27.45 | 26.91 | 27.39 | 2,532,210 | +0.11(+0.42%) |
Jun 28, 2022 | 27.94 | 28.09 | 27.24 | 27.28 | 2,593,335 | -0.48(-1.71%) |
Jun 27, 2022 | 27.74 | 27.90 | 27.45 | 27.75 | 2,485,345 | +0.02(+0.07%) |
Jun 24, 2022 | 27.11 | 27.78 | 27.11 | 27.73 | 3,848,467 | +0.88(+3.30%) |
Jun 23, 2022 | 26.83 | 27.03 | 26.57 | 26.85 | 3,983,879 | +0.06(+0.21%) |
Jun 22, 2022 | 26.72 | 26.92 | 26.45 | 26.79 | 3,064,086 | -0.22(-0.81%) |
Jun 21, 2022 | 26.74 | 27.14 | 26.62 | 27.01 | 3,742,206 | +0.72(+2.75%) |
Jun 17, 2022 | 26.23 | 26.47 | 25.80 | 26.29 | 7,200,282 | -0.02(-0.07%) |
Jun 16, 2022 | 26.64 | 26.64 | 26.03 | 26.31 | 3,473,604 | -0.88(-3.25%) |
Jun 15, 2022 | 27.12 | 27.53 | 26.72 | 27.19 | 3,524,072 | +0.25(+0.92%) |
Jun 14, 2022 | 26.91 | 27.54 | 26.70 | 26.94 | 3,852,938 | +0.24(+0.89%) |
Jun 13, 2022 | 26.92 | 27.06 | 26.55 | 26.71 | 3,639,232 | -0.70(-2.57%) |
Jun 10, 2022 | 27.67 | 27.73 | 27.23 | 27.41 | 4,273,829 | -0.73(-2.60%) |
Jun 09, 2022 | 28.68 | 28.78 | 28.13 | 28.14 | 3,231,511 | -0.64(-2.21%) |
Jun 08, 2022 | 29.11 | 29.23 | 28.77 | 28.78 | 2,684,822 | -0.61(-2.07%) |
Jun 07, 2022 | 28.98 | 29.43 | 28.85 | 29.39 | 1,789,302 | +0.18(+0.62%) |
Jun 06, 2022 | 29.58 | 29.72 | 29.08 | 29.21 | 1,970,445 | -0.10(-0.32%) |
Jun 03, 2022 | 29.45 | 29.55 | 29.11 | 29.30 | 2,552,720 | -0.35(-1.19%) |
Jun 02, 2022 | 29.10 | 29.67 | 28.79 | 29.66 | 2,328,386 | +0.40(+1.37%) |
Jun 01, 2022 | 29.40 | 29.48 | 28.90 | 29.26 | 3,296,241 | +0.07(+0.23%) |
May 31, 2022 | 29.36 | 29.45 | 28.93 | 29.19 | 5,332,100 | -0.31(-1.06%) |
May 27, 2022 | 29.28 | 29.51 | 29.08 | 29.50 | 3,033,867 | +0.57(+1.96%) |
May 26, 2022 | 28.53 | 29.24 | 28.52 | 28.94 | 3,679,175 | +0.52(+1.83%) |
May 25, 2022 | 28.01 | 28.73 | 27.88 | 28.42 | 4,707,515 | +0.33(+1.18%) |
May 24, 2022 | 27.92 | 28.22 | 27.42 | 28.09 | 4,862,922 | +0.10(+0.37%) |
May 23, 2022 | 27.53 | 28.12 | 27.32 | 27.98 | 3,532,837 | +0.70(+2.56%) |
May 20, 2022 | 27.50 | 27.53 | 26.44 | 27.28 | 5,567,442 | +0.07(+0.24%) |
May 19, 2022 | 27.14 | 27.73 | 26.66 | 27.22 | 6,273,087 | -0.99(-3.52%) |
May 18, 2022 | 29.39 | 29.55 | 27.85 | 28.21 | 5,975,811 | -1.47(-4.97%) |
May 17, 2022 | 28.97 | 29.69 | 28.92 | 29.68 | 4,675,759 | +1.08(+3.77%) |
May 16, 2022 | 28.87 | 28.90 | 28.45 | 28.61 | 4,992,066 | -0.18(-0.62%) |
May 13, 2022 | 28.35 | 28.88 | 28.15 | 28.78 | 6,014,117 | +0.75(+2.66%) |
May 12, 2022 | 28.77 | 28.82 | 27.55 | 28.04 | 7,928,814 | -0.85(-2.94%) |
May 11, 2022 | 29.12 | 29.70 | 28.86 | 28.89 | 3,826,743 | -0.49(-1.67%) |
May 10, 2022 | 29.30 | 29.60 | 28.88 | 29.38 | 3,795,408 | +0.37(+1.27%) |
May 09, 2022 | 30.05 | 30.12 | 28.95 | 29.01 | 4,806,288 | -1.29(-4.27%) |
May 06, 2022 | 29.71 | 30.60 | 29.71 | 30.31 | 5,238,219 | +0.27(+0.91%) |
May 05, 2022 | 30.71 | 31.03 | 29.71 | 30.03 | 5,629,922 | -1.08(-3.46%) |
May 04, 2022 | 30.50 | 31.24 | 30.39 | 31.11 | 5,819,195 | +0.59(+1.92%) |
May 03, 2022 | 30.45 | 31.04 | 30.35 | 30.52 | 4,488,698 | +0.06(+0.19%) |