Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.50 | 34.70 | 33.42 | 33.99 | 734,851 | -0.23(-0.67%) |
Jul 28, 2022 | 34.09 | 35.19 | 32.85 | 34.22 | 1,400,498 | +0.52(+1.54%) |
Jul 27, 2022 | 33.82 | 33.84 | 33.04 | 33.70 | 634,136 | +0.17(+0.51%) |
Jul 26, 2022 | 33.53 | 34.10 | 33.32 | 33.53 | 634,611 | +0.04(+0.12%) |
Jul 25, 2022 | 33.23 | 33.83 | 33.00 | 33.49 | 636,557 | +0.51(+1.55%) |
Jul 22, 2022 | 33.84 | 34.16 | 32.72 | 32.98 | 631,738 | -0.79(-2.34%) |
Jul 21, 2022 | 32.45 | 34.31 | 32.30 | 33.77 | 1,120,193 | +1.32(+4.07%) |
Jul 20, 2022 | 32.51 | 33.02 | 31.93 | 32.45 | 397,673 | -0.06(-0.18%) |
Jul 19, 2022 | 31.80 | 32.54 | 31.32 | 32.51 | 604,378 | +1.01(+3.21%) |
Jul 18, 2022 | 32.29 | 33.15 | 31.31 | 31.50 | 575,773 | -0.60(-1.87%) |
Jul 15, 2022 | 32.09 | 32.84 | 30.55 | 32.10 | 931,625 | +0.50(+1.58%) |
Jul 14, 2022 | 30.00 | 32.09 | 29.78 | 31.60 | 1,089,505 | +1.11(+3.64%) |
Jul 13, 2022 | 28.86 | 30.51 | 28.63 | 30.49 | 995,322 | +1.12(+3.81%) |
Jul 12, 2022 | 31.31 | 32.14 | 29.27 | 29.37 | 1,416,147 | -2.16(-6.85%) |
Jul 11, 2022 | 33.36 | 33.82 | 31.43 | 31.53 | 1,336,808 | -1.94(-5.80%) |
Jul 08, 2022 | 33.36 | 34.73 | 33.19 | 33.47 | 1,109,116 | +0.06(+0.18%) |
Jul 07, 2022 | 34.45 | 35.07 | 33.31 | 33.41 | 1,535,063 | -0.21(-0.62%) |
Jul 06, 2022 | 32.18 | 34.42 | 32.18 | 33.62 | 2,504,051 | +1.46(+4.54%) |
Jul 05, 2022 | 30.75 | 32.16 | 30.67 | 32.16 | 652,286 | +1.04(+3.34%) |
Jul 01, 2022 | 30.71 | 31.36 | 30.31 | 31.12 | 403,407 | +0.41(+1.34%) |
Jun 30, 2022 | 30.34 | 31.14 | 30.08 | 30.71 | 1,046,381 | -0.29(-0.94%) |
Jun 29, 2022 | 31.13 | 31.44 | 28.40 | 31.00 | 1,624,222 | +0.06(+0.19%) |
Jun 28, 2022 | 32.08 | 32.44 | 30.64 | 30.94 | 592,773 | -0.87(-2.73%) |
Jun 27, 2022 | 31.88 | 32.45 | 31.34 | 31.81 | 563,585 | +0.21(+0.66%) |
Jun 24, 2022 | 30.90 | 31.60 | 30.35 | 31.60 | 2,245,779 | +1.10(+3.61%) |
Jun 23, 2022 | 30.56 | 31.10 | 30.12 | 30.50 | 1,016,512 | +0.35(+1.16%) |
Jun 22, 2022 | 28.94 | 30.48 | 28.94 | 30.15 | 802,996 | +0.59(+2.00%) |
Jun 21, 2022 | 28.28 | 30.25 | 28.17 | 29.56 | 970,704 | +2.30(+8.44%) |
Jun 17, 2022 | 26.83 | 27.65 | 26.79 | 27.26 | 944,927 | +0.55(+2.06%) |
Jun 16, 2022 | 27.02 | 27.30 | 26.20 | 26.71 | 461,694 | -0.87(-3.15%) |
Jun 15, 2022 | 27.70 | 27.96 | 26.90 | 27.58 | 462,451 | +0.22(+0.80%) |
Jun 14, 2022 | 26.95 | 27.47 | 26.20 | 27.36 | 530,842 | +0.46(+1.71%) |
Jun 13, 2022 | 27.07 | 27.35 | 26.65 | 26.90 | 581,503 | -1.15(-4.10%) |
Jun 10, 2022 | 28.32 | 28.74 | 27.67 | 28.05 | 519,115 | -0.71(-2.47%) |
Jun 09, 2022 | 29.24 | 29.34 | 27.95 | 28.76 | 706,526 | -0.96(-3.23%) |
Jun 08, 2022 | 30.02 | 32.30 | 29.65 | 29.72 | 914,356 | -0.49(-1.62%) |
Jun 07, 2022 | 30.31 | 30.47 | 29.47 | 30.21 | 531,576 | -0.17(-0.56%) |
Jun 06, 2022 | 30.41 | 30.66 | 29.36 | 30.38 | 677,615 | +0.40(+1.33%) |
Jun 03, 2022 | 30.44 | 30.79 | 29.66 | 29.98 | 424,273 | -0.59(-1.93%) |
Jun 02, 2022 | 28.88 | 31.09 | 28.70 | 30.57 | 987,888 | +2.01(+7.04%) |
Jun 01, 2022 | 28.39 | 28.90 | 27.90 | 28.56 | 912,113 | +0.43(+1.53%) |
May 31, 2022 | 29.31 | 30.68 | 27.24 | 28.13 | 1,345,365 | -1.26(-4.29%) |
May 27, 2022 | 28.72 | 29.40 | 28.25 | 29.39 | 913,690 | +0.98(+3.45%) |
May 26, 2022 | 29.00 | 29.02 | 28.30 | 28.41 | 592,299 | -0.37(-1.29%) |
May 25, 2022 | 28.24 | 29.36 | 28.24 | 28.78 | 419,288 | +0.16(+0.56%) |
May 24, 2022 | 29.32 | 29.63 | 28.03 | 28.62 | 445,337 | -0.81(-2.75%) |
May 23, 2022 | 30.09 | 30.20 | 28.77 | 29.43 | 939,196 | +0.00(+0.00%) |
May 20, 2022 | 29.31 | 29.85 | 28.43 | 29.43 | 786,376 | +0.47(+1.62%) |
May 19, 2022 | 28.93 | 29.64 | 28.41 | 28.96 | 610,762 | -0.38(-1.30%) |
May 18, 2022 | 29.75 | 29.77 | 28.95 | 29.34 | 895,535 | -0.71(-2.36%) |
May 17, 2022 | 29.06 | 30.10 | 28.45 | 30.05 | 464,467 | +1.31(+4.56%) |
May 16, 2022 | 27.90 | 29.13 | 27.75 | 28.74 | 544,544 | +0.77(+2.75%) |
May 13, 2022 | 27.35 | 28.29 | 27.25 | 27.97 | 639,042 | +1.09(+4.06%) |
May 12, 2022 | 25.77 | 26.92 | 25.35 | 26.88 | 586,200 | +0.87(+3.34%) |
May 11, 2022 | 25.93 | 27.47 | 25.63 | 26.01 | 610,007 | +0.11(+0.42%) |
May 10, 2022 | 26.83 | 27.13 | 25.01 | 25.90 | 815,297 | -0.48(-1.82%) |
May 09, 2022 | 28.52 | 29.15 | 26.33 | 26.38 | 863,025 | -2.15(-7.54%) |
May 06, 2022 | 28.89 | 29.95 | 27.61 | 28.53 | 964,311 | -0.56(-1.93%) |
May 05, 2022 | 30.45 | 31.47 | 28.67 | 29.09 | 1,401,200 | -0.21(-0.72%) |
May 04, 2022 | 28.74 | 29.61 | 27.83 | 29.30 | 684,859 | +0.48(+1.67%) |
May 03, 2022 | 28.56 | 29.61 | 28.55 | 28.82 | 559,534 | +0.16(+0.56%) |