Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.12 | 30.81 | 30.12 | 30.77 | 3,113,424 | +0.99(+3.34%) |
Jul 28, 2022 | 29.62 | 29.88 | 28.97 | 29.78 | 3,753,759 | +0.20(+0.68%) |
Jul 27, 2022 | 29.14 | 29.79 | 28.63 | 29.58 | 3,342,974 | +0.52(+1.79%) |
Jul 26, 2022 | 29.24 | 29.36 | 28.75 | 29.06 | 3,010,559 | +0.58(+2.05%) |
Jul 25, 2022 | 27.67 | 28.48 | 27.55 | 28.47 | 3,554,313 | +1.07(+3.92%) |
Jul 22, 2022 | 27.41 | 27.81 | 27.31 | 27.40 | 2,011,698 | -0.04(-0.15%) |
Jul 21, 2022 | 26.85 | 27.45 | 26.47 | 27.44 | 4,029,274 | -0.68(-2.42%) |
Jul 20, 2022 | 28.09 | 28.30 | 27.73 | 28.12 | 3,599,333 | +0.50(+1.83%) |
Jul 19, 2022 | 27.46 | 27.86 | 26.97 | 27.61 | 5,994,550 | +0.46(+1.71%) |
Jul 18, 2022 | 27.15 | 27.37 | 27.03 | 27.15 | 2,606,958 | +1.23(+4.73%) |
Jul 15, 2022 | 25.84 | 25.95 | 25.52 | 25.92 | 2,493,599 | +0.57(+2.24%) |
Jul 14, 2022 | 25.29 | 25.40 | 24.87 | 25.36 | 3,911,482 | -1.55(-5.78%) |
Jul 13, 2022 | 26.26 | 27.20 | 26.22 | 26.91 | 2,558,448 | +0.51(+1.94%) |
Jul 12, 2022 | 26.38 | 26.53 | 26.08 | 26.40 | 3,073,681 | -0.38(-1.41%) |
Jul 11, 2022 | 26.74 | 26.97 | 26.48 | 26.77 | 2,244,406 | -0.06(-0.24%) |
Jul 08, 2022 | 26.81 | 27.00 | 26.34 | 26.84 | 4,363,091 | -0.53(-1.93%) |
Jul 07, 2022 | 27.17 | 27.57 | 27.10 | 27.37 | 2,860,942 | +1.02(+3.86%) |
Jul 06, 2022 | 26.10 | 26.40 | 25.59 | 26.35 | 4,190,896 | -0.52(-1.94%) |
Jul 05, 2022 | 27.01 | 27.03 | 26.11 | 26.87 | 5,519,197 | -0.23(-0.86%) |
Jul 01, 2022 | 27.17 | 27.30 | 26.21 | 27.10 | 2,838,247 | -0.74(-2.68%) |
Jun 30, 2022 | 27.93 | 28.05 | 27.26 | 27.85 | 3,905,200 | -0.10(-0.34%) |
Jun 29, 2022 | 28.99 | 29.08 | 27.89 | 27.94 | 3,173,894 | -0.40(-1.41%) |
Jun 28, 2022 | 28.15 | 28.39 | 27.88 | 28.34 | 3,588,734 | +0.98(+3.57%) |
Jun 27, 2022 | 26.98 | 27.49 | 26.84 | 27.37 | 3,967,118 | +1.30(+4.98%) |
Jun 24, 2022 | 26.24 | 26.36 | 25.88 | 26.07 | 4,897,922 | +0.18(+0.71%) |
Jun 23, 2022 | 26.89 | 26.93 | 25.56 | 25.88 | 4,145,073 | -0.55(-2.09%) |
Jun 22, 2022 | 26.85 | 27.01 | 26.38 | 26.44 | 4,631,894 | -1.52(-5.44%) |
Jun 21, 2022 | 28.56 | 28.82 | 27.82 | 27.96 | 5,150,986 | +0.69(+2.53%) |
Jun 17, 2022 | 28.42 | 28.52 | 26.90 | 27.27 | 16,727,201 | -0.30(-1.10%) |
Jun 16, 2022 | 28.29 | 28.47 | 27.55 | 27.57 | 5,417,329 | -1.15(-4.02%) |
Jun 15, 2022 | 28.56 | 28.97 | 28.08 | 28.73 | 6,589,469 | +0.83(+2.96%) |
Jun 14, 2022 | 27.49 | 28.74 | 27.47 | 27.90 | 5,714,897 | +0.65(+2.38%) |
Jun 13, 2022 | 27.78 | 27.83 | 26.84 | 27.25 | 3,879,362 | -1.50(-5.21%) |
Jun 10, 2022 | 29.02 | 29.18 | 28.58 | 28.75 | 3,030,339 | -0.79(-2.68%) |
Jun 09, 2022 | 30.04 | 30.10 | 29.55 | 29.55 | 2,183,199 | -0.70(-2.30%) |
Jun 08, 2022 | 30.37 | 30.39 | 29.95 | 30.24 | 3,507,480 | -0.10(-0.34%) |
Jun 07, 2022 | 29.60 | 30.35 | 29.58 | 30.35 | 2,566,923 | +0.65(+2.19%) |
Jun 06, 2022 | 29.99 | 30.11 | 29.66 | 29.70 | 1,821,370 | -0.03(-0.11%) |
Jun 03, 2022 | 29.40 | 29.79 | 29.40 | 29.73 | 2,843,883 | +0.29(+0.98%) |
Jun 02, 2022 | 29.26 | 29.66 | 29.03 | 29.44 | 2,999,439 | -0.14(-0.46%) |
Jun 01, 2022 | 29.99 | 30.29 | 29.40 | 29.58 | 5,589,704 | -0.59(-1.97%) |
May 31, 2022 | 30.79 | 31.00 | 30.11 | 30.17 | 3,875,470 | +0.00(+0.00%) |
May 27, 2022 | 29.71 | 30.27 | 29.66 | 30.17 | 3,790,147 | +0.22(+0.75%) |
May 26, 2022 | 29.74 | 30.12 | 29.64 | 29.95 | 2,933,930 | +0.34(+1.14%) |
May 25, 2022 | 29.26 | 29.67 | 29.15 | 29.61 | 3,947,275 | +1.10(+3.85%) |
May 24, 2022 | 28.26 | 28.61 | 28.06 | 28.51 | 4,708,422 | +0.30(+1.08%) |
May 23, 2022 | 27.97 | 28.32 | 27.73 | 28.21 | 4,670,435 | +0.99(+3.62%) |
May 20, 2022 | 27.59 | 27.86 | 26.77 | 27.22 | 3,375,894 | -0.27(-0.99%) |
May 19, 2022 | 27.17 | 27.87 | 27.06 | 27.49 | 4,949,235 | +0.27(+1.00%) |
May 18, 2022 | 28.13 | 28.20 | 27.05 | 27.22 | 6,294,138 | -0.29(-1.05%) |
May 17, 2022 | 27.36 | 27.54 | 27.16 | 27.51 | 6,914,646 | +0.51(+1.90%) |
May 16, 2022 | 26.98 | 27.29 | 26.73 | 27.00 | 3,884,200 | -0.15(-0.56%) |
May 13, 2022 | 27.11 | 27.42 | 27.01 | 27.15 | 3,706,635 | +0.11(+0.41%) |
May 12, 2022 | 27.16 | 27.28 | 26.45 | 27.04 | 4,579,431 | +0.49(+1.84%) |
May 11, 2022 | 26.89 | 27.31 | 26.45 | 26.55 | 4,422,666 | +0.33(+1.27%) |
May 10, 2022 | 25.92 | 26.58 | 25.74 | 26.22 | 7,020,456 | +0.51(+2.00%) |
May 09, 2022 | 26.95 | 27.14 | 25.60 | 25.70 | 6,948,116 | -2.56(-9.07%) |
May 06, 2022 | 28.37 | 28.43 | 27.91 | 28.27 | 5,164,674 | +0.70(+2.56%) |
May 05, 2022 | 28.54 | 28.58 | 27.08 | 27.56 | 5,301,582 | -0.92(-3.22%) |
May 04, 2022 | 28.79 | 28.99 | 27.86 | 28.48 | 6,912,751 | +1.01(+3.69%) |
May 03, 2022 | 27.10 | 27.71 | 27.06 | 27.47 | 5,040,324 | +0.68(+2.54%) |