Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.09 | 26.78 | 26.02 | 26.76 | 2,490,607 | +1.06(+4.12%) |
Jul 28, 2022 | 25.77 | 25.87 | 25.24 | 25.70 | 2,747,710 | -0.16(-0.63%) |
Jul 27, 2022 | 24.80 | 25.93 | 24.60 | 25.86 | 3,403,245 | +1.48(+6.06%) |
Jul 26, 2022 | 24.69 | 24.83 | 24.27 | 24.38 | 1,605,213 | -0.41(-1.65%) |
Jul 25, 2022 | 24.37 | 24.80 | 24.19 | 24.79 | 1,688,445 | +0.70(+2.89%) |
Jul 22, 2022 | 24.52 | 24.75 | 23.96 | 24.10 | 1,814,948 | -0.27(-1.10%) |
Jul 21, 2022 | 23.76 | 24.37 | 23.65 | 24.37 | 1,898,981 | -0.26(-1.05%) |
Jul 20, 2022 | 24.67 | 24.77 | 24.40 | 24.62 | 2,456,833 | -0.52(-2.09%) |
Jul 19, 2022 | 24.43 | 25.31 | 24.41 | 25.15 | 2,450,463 | +0.55(+2.25%) |
Jul 18, 2022 | 24.72 | 24.78 | 24.44 | 24.59 | 2,951,394 | +0.97(+4.12%) |
Jul 15, 2022 | 23.41 | 23.65 | 23.11 | 23.62 | 1,866,240 | +0.47(+2.02%) |
Jul 14, 2022 | 22.69 | 23.19 | 22.55 | 23.15 | 1,797,505 | -0.94(-3.92%) |
Jul 13, 2022 | 23.78 | 24.38 | 23.75 | 24.10 | 1,741,102 | -0.14(-0.59%) |
Jul 12, 2022 | 24.06 | 24.37 | 23.87 | 24.24 | 2,289,224 | -0.55(-2.23%) |
Jul 11, 2022 | 24.46 | 24.97 | 24.25 | 24.79 | 2,985,827 | +0.10(+0.42%) |
Jul 08, 2022 | 24.57 | 24.83 | 24.20 | 24.69 | 3,811,472 | +0.94(+3.98%) |
Jul 07, 2022 | 23.18 | 23.89 | 23.18 | 23.75 | 3,540,492 | +1.92(+8.78%) |
Jul 06, 2022 | 21.99 | 22.27 | 21.21 | 21.83 | 3,283,212 | -0.83(-3.66%) |
Jul 05, 2022 | 23.05 | 23.12 | 22.20 | 22.66 | 3,145,252 | -1.67(-6.86%) |
Jul 01, 2022 | 24.49 | 24.62 | 23.57 | 24.33 | 2,186,564 | -0.17(-0.70%) |
Jun 30, 2022 | 24.49 | 24.74 | 24.03 | 24.50 | 2,258,530 | -0.31(-1.23%) |
Jun 29, 2022 | 25.75 | 25.89 | 24.76 | 24.80 | 2,251,760 | -0.79(-3.09%) |
Jun 28, 2022 | 25.62 | 25.95 | 25.31 | 25.60 | 2,009,771 | +0.32(+1.28%) |
Jun 27, 2022 | 25.05 | 25.31 | 24.78 | 25.27 | 2,966,059 | +0.41(+1.65%) |
Jun 24, 2022 | 24.88 | 25.08 | 24.41 | 24.86 | 2,705,464 | +0.53(+2.20%) |
Jun 23, 2022 | 25.11 | 25.23 | 23.94 | 24.33 | 3,103,238 | -1.13(-4.46%) |
Jun 22, 2022 | 25.23 | 25.75 | 25.06 | 25.46 | 2,697,182 | -1.17(-4.40%) |
Jun 21, 2022 | 26.65 | 27.01 | 26.43 | 26.64 | 2,028,352 | +0.69(+2.65%) |
Jun 17, 2022 | 26.21 | 26.40 | 25.68 | 25.95 | 9,988,273 | -0.11(-0.44%) |
Jun 16, 2022 | 26.77 | 26.93 | 25.98 | 26.06 | 3,659,320 | -1.58(-5.73%) |
Jun 15, 2022 | 28.15 | 28.37 | 27.17 | 27.65 | 3,095,243 | -0.58(-2.06%) |
Jun 14, 2022 | 29.25 | 29.35 | 27.79 | 28.23 | 2,616,730 | -0.69(-2.37%) |
Jun 13, 2022 | 29.49 | 29.49 | 28.41 | 28.91 | 2,357,940 | -0.74(-2.51%) |
Jun 10, 2022 | 29.92 | 30.04 | 29.42 | 29.66 | 2,795,821 | -1.05(-3.42%) |
Jun 09, 2022 | 31.27 | 31.47 | 30.65 | 30.71 | 2,717,493 | -1.62(-5.01%) |
Jun 08, 2022 | 32.73 | 32.87 | 32.20 | 32.33 | 1,616,258 | -0.60(-1.82%) |
Jun 07, 2022 | 32.43 | 33.08 | 32.37 | 32.93 | 1,268,649 | +0.39(+1.20%) |
Jun 06, 2022 | 32.74 | 32.84 | 32.40 | 32.54 | 1,091,814 | -0.02(-0.06%) |
Jun 03, 2022 | 31.92 | 32.64 | 31.92 | 32.56 | 1,916,432 | +0.23(+0.71%) |
Jun 02, 2022 | 32.31 | 32.62 | 32.06 | 32.33 | 2,251,672 | +0.17(+0.53%) |
Jun 01, 2022 | 32.33 | 32.77 | 31.79 | 32.16 | 2,185,126 | +0.36(+1.14%) |
May 31, 2022 | 32.58 | 32.81 | 31.55 | 31.79 | 2,960,392 | -1.07(-3.25%) |
May 27, 2022 | 32.28 | 33.15 | 32.23 | 32.86 | 1,995,921 | +0.45(+1.38%) |
May 26, 2022 | 31.81 | 32.54 | 31.81 | 32.41 | 1,981,373 | +0.78(+2.47%) |
May 25, 2022 | 31.31 | 31.77 | 31.15 | 31.63 | 1,691,054 | +0.15(+0.48%) |
May 24, 2022 | 30.96 | 31.65 | 30.84 | 31.48 | 1,961,750 | +0.07(+0.21%) |
May 23, 2022 | 30.78 | 31.51 | 30.60 | 31.41 | 2,009,905 | +1.10(+3.62%) |
May 20, 2022 | 30.34 | 30.71 | 29.68 | 30.32 | 2,188,333 | +0.25(+0.84%) |
May 19, 2022 | 29.37 | 30.40 | 29.30 | 30.06 | 2,575,990 | -0.04(-0.12%) |
May 18, 2022 | 31.40 | 31.52 | 29.87 | 30.10 | 2,507,778 | -0.67(-2.19%) |
May 17, 2022 | 30.58 | 30.93 | 30.31 | 30.78 | 2,857,205 | +0.53(+1.77%) |
May 16, 2022 | 29.66 | 30.41 | 29.64 | 30.24 | 2,886,656 | +1.27(+4.37%) |
May 13, 2022 | 27.96 | 29.05 | 27.95 | 28.98 | 3,048,221 | +1.15(+4.14%) |
May 12, 2022 | 27.65 | 27.85 | 27.07 | 27.82 | 2,760,257 | -0.23(-0.84%) |
May 11, 2022 | 28.32 | 28.93 | 28.02 | 28.06 | 2,517,737 | +0.22(+0.81%) |
May 10, 2022 | 27.90 | 28.08 | 27.19 | 27.83 | 3,456,892 | +0.66(+2.41%) |
May 09, 2022 | 28.47 | 28.51 | 27.07 | 27.18 | 4,378,486 | -1.57(-5.44%) |
May 06, 2022 | 29.09 | 29.20 | 28.35 | 28.74 | 2,508,075 | -0.16(-0.55%) |
May 05, 2022 | 29.71 | 29.89 | 28.30 | 28.90 | 2,330,923 | -1.00(-3.35%) |
May 04, 2022 | 29.52 | 29.99 | 28.90 | 29.90 | 2,866,522 | +0.76(+2.60%) |
May 03, 2022 | 29.10 | 29.51 | 28.94 | 29.14 | 2,318,095 | +0.86(+3.05%) |