Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.71 | 33.67 | 31.86 | 33.56 | 1,232,074 | -0.79(-2.30%) |
Jul 28, 2022 | 34.43 | 34.98 | 33.59 | 34.35 | 770,170 | -0.63(-1.80%) |
Jul 27, 2022 | 35.05 | 35.53 | 34.03 | 34.98 | 561,799 | +0.39(+1.11%) |
Jul 26, 2022 | 33.99 | 34.67 | 33.36 | 34.59 | 358,651 | +0.75(+2.22%) |
Jul 25, 2022 | 33.63 | 33.85 | 32.94 | 33.84 | 207,091 | +0.57(+1.72%) |
Jul 22, 2022 | 35.04 | 35.04 | 33.05 | 33.27 | 383,092 | -1.78(-5.07%) |
Jul 21, 2022 | 33.09 | 35.18 | 33.09 | 35.04 | 457,880 | +1.95(+5.88%) |
Jul 20, 2022 | 34.24 | 34.94 | 32.49 | 33.10 | 398,008 | -1.04(-3.06%) |
Jul 19, 2022 | 33.43 | 34.28 | 32.83 | 34.14 | 531,014 | +0.93(+2.80%) |
Jul 18, 2022 | 32.76 | 33.66 | 32.71 | 33.21 | 549,637 | +1.31(+4.10%) |
Jul 15, 2022 | 31.72 | 32.28 | 30.96 | 31.90 | 676,842 | -0.05(-0.15%) |
Jul 14, 2022 | 32.78 | 33.20 | 31.00 | 31.95 | 439,753 | -1.25(-3.77%) |
Jul 13, 2022 | 33.04 | 33.77 | 32.59 | 33.20 | 412,621 | +0.21(+0.63%) |
Jul 12, 2022 | 32.96 | 33.65 | 32.31 | 32.99 | 643,620 | -0.09(-0.28%) |
Jul 11, 2022 | 33.83 | 34.30 | 31.79 | 33.09 | 737,879 | -2.48(-6.98%) |
Jul 08, 2022 | 35.42 | 35.89 | 35.15 | 35.57 | 503,637 | -0.26(-0.73%) |
Jul 07, 2022 | 34.94 | 36.78 | 34.51 | 35.83 | 526,294 | +1.31(+3.79%) |
Jul 06, 2022 | 36.03 | 36.21 | 33.23 | 34.53 | 752,457 | -2.10(-5.73%) |
Jul 05, 2022 | 36.88 | 36.88 | 34.88 | 36.62 | 898,882 | -0.38(-1.02%) |
Jul 01, 2022 | 36.82 | 37.40 | 35.46 | 37.00 | 518,539 | +0.02(+0.05%) |
Jun 30, 2022 | 36.62 | 37.60 | 34.59 | 36.98 | 858,591 | -0.29(-0.78%) |
Jun 29, 2022 | 36.93 | 37.55 | 36.51 | 37.27 | 1,377,023 | +0.34(+0.92%) |
Jun 28, 2022 | 34.34 | 37.19 | 33.38 | 36.93 | 1,692,349 | +3.04(+8.96%) |
Jun 27, 2022 | 33.97 | 34.60 | 33.56 | 33.90 | 767,720 | +0.91(+2.77%) |
Jun 24, 2022 | 33.06 | 33.60 | 32.20 | 32.99 | 984,671 | +0.58(+1.80%) |
Jun 23, 2022 | 32.86 | 33.40 | 31.58 | 32.40 | 571,454 | +0.16(+0.50%) |
Jun 22, 2022 | 31.47 | 32.79 | 31.15 | 32.24 | 616,156 | +0.05(+0.15%) |
Jun 21, 2022 | 32.33 | 32.85 | 31.71 | 32.20 | 788,393 | +0.49(+1.54%) |
Jun 17, 2022 | 32.63 | 33.27 | 31.57 | 31.71 | 1,026,501 | +0.19(+0.60%) |
Jun 16, 2022 | 32.28 | 32.78 | 31.27 | 31.52 | 661,379 | -1.86(-5.58%) |
Jun 15, 2022 | 32.38 | 34.24 | 32.13 | 33.38 | 840,997 | +1.41(+4.41%) |
Jun 14, 2022 | 31.24 | 32.24 | 30.89 | 31.97 | 803,742 | +0.99(+3.19%) |
Jun 13, 2022 | 31.71 | 32.31 | 30.79 | 30.98 | 877,384 | -1.74(-5.32%) |
Jun 10, 2022 | 34.62 | 34.62 | 32.72 | 32.72 | 1,054,649 | -1.56(-4.55%) |
Jun 09, 2022 | 34.35 | 35.63 | 34.02 | 34.28 | 1,135,348 | -1.00(-2.83%) |
Jun 08, 2022 | 34.79 | 35.67 | 34.20 | 35.28 | 1,120,619 | +0.99(+2.88%) |
Jun 07, 2022 | 32.89 | 34.45 | 32.67 | 34.29 | 796,382 | +1.39(+4.23%) |
Jun 06, 2022 | 34.97 | 35.35 | 32.64 | 32.90 | 766,527 | -0.25(-0.77%) |
Jun 03, 2022 | 33.05 | 33.40 | 31.97 | 33.15 | 532,060 | -0.17(-0.51%) |
Jun 02, 2022 | 34.03 | 34.73 | 32.88 | 33.32 | 697,939 | -0.99(-2.88%) |
Jun 01, 2022 | 34.04 | 34.83 | 32.56 | 34.31 | 994,838 | +0.14(+0.41%) |
May 31, 2022 | 33.10 | 34.17 | 32.61 | 34.17 | 2,455,623 | +2.19(+6.85%) |
May 27, 2022 | 31.01 | 32.09 | 29.61 | 31.98 | 849,833 | +0.87(+2.81%) |
May 26, 2022 | 29.52 | 31.34 | 29.18 | 31.10 | 993,286 | +1.88(+6.43%) |
May 25, 2022 | 26.32 | 30.09 | 26.03 | 29.22 | 981,796 | +2.33(+8.67%) |
May 24, 2022 | 27.10 | 27.65 | 25.27 | 26.89 | 965,763 | +0.23(+0.85%) |
May 23, 2022 | 27.48 | 27.48 | 26.13 | 26.67 | 510,521 | -0.51(-1.87%) |
May 20, 2022 | 28.45 | 28.97 | 26.89 | 27.17 | 527,244 | -0.89(-3.18%) |
May 19, 2022 | 28.21 | 29.28 | 27.86 | 28.07 | 1,000,038 | -0.05(-0.17%) |
May 18, 2022 | 26.51 | 28.11 | 26.12 | 28.11 | 717,788 | +1.24(+4.62%) |
May 17, 2022 | 26.96 | 27.84 | 26.43 | 26.87 | 676,396 | +0.59(+2.25%) |
May 16, 2022 | 24.23 | 26.83 | 24.23 | 26.28 | 612,826 | +1.85(+7.58%) |
May 13, 2022 | 24.26 | 25.45 | 23.99 | 24.43 | 523,776 | +0.73(+3.10%) |
May 12, 2022 | 23.60 | 24.45 | 22.82 | 23.70 | 697,149 | -0.25(-1.06%) |
May 11, 2022 | 24.65 | 25.56 | 23.45 | 23.95 | 569,331 | -0.48(-1.96%) |
May 10, 2022 | 24.55 | 25.77 | 23.85 | 24.43 | 602,022 | +0.59(+2.49%) |
May 09, 2022 | 24.61 | 24.64 | 23.16 | 23.84 | 440,868 | -1.39(-5.52%) |
May 06, 2022 | 25.94 | 26.09 | 24.75 | 25.23 | 372,048 | -1.11(-4.21%) |
May 05, 2022 | 27.69 | 27.92 | 25.71 | 26.34 | 597,027 | -2.16(-7.59%) |
May 04, 2022 | 27.05 | 28.50 | 26.89 | 28.50 | 469,966 | +1.02(+3.69%) |
May 03, 2022 | 28.01 | 28.49 | 27.18 | 27.48 | 515,970 | -0.38(-1.35%) |