Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.72 | 31.20 | 30.06 | 30.71 | 2,456,872 | -0.05(-0.16%) |
Jul 28, 2022 | 30.68 | 31.04 | 29.58 | 30.76 | 4,860,482 | -2.06(-6.26%) |
Jul 27, 2022 | 32.21 | 32.93 | 32.13 | 32.81 | 1,567,825 | +0.90(+2.82%) |
Jul 26, 2022 | 33.58 | 33.79 | 31.79 | 31.91 | 1,918,625 | -2.03(-5.98%) |
Jul 25, 2022 | 34.18 | 34.18 | 33.74 | 33.95 | 1,132,133 | -0.14(-0.41%) |
Jul 22, 2022 | 34.33 | 34.66 | 33.71 | 34.09 | 1,077,354 | -0.13(-0.39%) |
Jul 21, 2022 | 34.57 | 35.08 | 33.78 | 34.22 | 1,077,562 | -0.59(-1.71%) |
Jul 20, 2022 | 34.33 | 34.86 | 34.02 | 34.81 | 1,011,756 | +0.33(+0.96%) |
Jul 19, 2022 | 33.76 | 34.55 | 33.71 | 34.48 | 1,279,603 | +1.03(+3.08%) |
Jul 18, 2022 | 33.11 | 34.00 | 33.11 | 33.45 | 1,932,731 | +0.69(+2.09%) |
Jul 15, 2022 | 31.96 | 32.82 | 31.35 | 32.76 | 1,175,549 | +1.49(+4.75%) |
Jul 14, 2022 | 31.03 | 31.53 | 30.87 | 31.28 | 1,610,549 | -0.42(-1.33%) |
Jul 13, 2022 | 30.96 | 31.78 | 30.51 | 31.70 | 2,080,218 | -0.38(-1.18%) |
Jul 12, 2022 | 32.04 | 32.68 | 31.87 | 32.08 | 1,158,642 | +0.04(+0.13%) |
Jul 11, 2022 | 31.72 | 32.35 | 31.72 | 32.04 | 1,103,320 | +0.00(+0.00%) |
Jul 08, 2022 | 32.24 | 32.45 | 31.63 | 32.04 | 667,495 | -0.15(-0.46%) |
Jul 07, 2022 | 31.97 | 32.47 | 31.77 | 32.19 | 843,996 | +0.63(+1.99%) |
Jul 06, 2022 | 31.92 | 32.52 | 31.32 | 31.56 | 1,269,877 | -0.36(-1.14%) |
Jul 05, 2022 | 31.08 | 31.98 | 30.83 | 31.92 | 1,585,495 | +0.13(+0.42%) |
Jul 01, 2022 | 30.73 | 31.86 | 30.72 | 31.79 | 880,252 | +0.93(+3.02%) |
Jun 30, 2022 | 30.46 | 31.47 | 30.40 | 30.86 | 1,368,036 | -0.37(-1.19%) |
Jun 29, 2022 | 31.52 | 31.72 | 30.89 | 31.23 | 1,009,065 | -0.70(-2.20%) |
Jun 28, 2022 | 32.25 | 32.90 | 31.68 | 31.93 | 1,357,020 | -0.07(-0.21%) |
Jun 27, 2022 | 32.32 | 32.36 | 31.74 | 32.00 | 1,173,180 | +0.08(+0.26%) |
Jun 24, 2022 | 31.22 | 32.22 | 31.19 | 31.91 | 2,244,332 | +1.05(+3.40%) |
Jun 23, 2022 | 30.30 | 31.06 | 30.29 | 30.87 | 1,922,013 | +0.62(+2.05%) |
Jun 22, 2022 | 29.65 | 30.43 | 29.41 | 30.25 | 2,095,616 | +0.12(+0.38%) |
Jun 21, 2022 | 31.11 | 31.20 | 30.01 | 30.13 | 1,740,048 | -0.03(-0.11%) |
Jun 17, 2022 | 28.51 | 30.39 | 28.51 | 30.16 | 2,973,010 | +1.33(+4.61%) |
Jun 16, 2022 | 30.24 | 30.35 | 28.25 | 28.84 | 3,332,441 | -2.30(-7.40%) |
Jun 15, 2022 | 31.22 | 31.57 | 30.58 | 31.14 | 1,713,675 | +0.37(+1.21%) |
Jun 14, 2022 | 31.07 | 31.36 | 30.54 | 30.77 | 1,236,760 | -0.15(-0.48%) |
Jun 13, 2022 | 32.03 | 32.43 | 30.75 | 30.92 | 2,594,191 | -1.98(-6.02%) |
Jun 10, 2022 | 33.68 | 34.20 | 32.67 | 32.90 | 1,901,213 | -1.63(-4.71%) |
Jun 09, 2022 | 35.30 | 35.37 | 34.47 | 34.52 | 1,383,316 | -0.90(-2.54%) |
Jun 08, 2022 | 35.91 | 36.12 | 35.27 | 35.42 | 809,654 | -0.95(-2.61%) |
Jun 07, 2022 | 35.29 | 36.40 | 35.29 | 36.37 | 1,220,693 | +0.67(+1.87%) |
Jun 06, 2022 | 35.90 | 36.06 | 35.46 | 35.70 | 1,128,243 | +0.10(+0.28%) |
Jun 03, 2022 | 36.11 | 36.15 | 35.19 | 35.60 | 850,040 | -0.73(-2.00%) |
Jun 02, 2022 | 35.70 | 36.38 | 35.49 | 36.33 | 1,016,863 | +0.83(+2.32%) |
Jun 01, 2022 | 36.36 | 36.64 | 34.72 | 35.51 | 1,633,204 | -0.87(-2.38%) |
May 31, 2022 | 36.08 | 36.61 | 35.91 | 36.37 | 2,393,346 | -0.15(-0.41%) |
May 27, 2022 | 35.62 | 36.53 | 35.62 | 36.52 | 953,637 | +1.13(+3.20%) |
May 26, 2022 | 34.79 | 35.79 | 34.79 | 35.39 | 1,884,643 | +0.91(+2.63%) |
May 25, 2022 | 33.72 | 34.81 | 33.72 | 34.48 | 1,101,679 | +0.51(+1.51%) |
May 24, 2022 | 34.49 | 34.53 | 33.06 | 33.97 | 1,422,472 | -0.76(-2.19%) |
May 23, 2022 | 34.67 | 35.33 | 34.15 | 34.73 | 1,251,115 | +0.91(+2.68%) |
May 20, 2022 | 34.25 | 34.43 | 32.60 | 33.82 | 1,684,119 | -0.13(-0.39%) |
May 19, 2022 | 34.34 | 35.06 | 33.73 | 33.95 | 1,820,001 | -0.92(-2.63%) |
May 18, 2022 | 35.97 | 36.64 | 34.74 | 34.87 | 1,807,563 | -1.73(-4.74%) |
May 17, 2022 | 35.76 | 36.65 | 35.37 | 36.60 | 1,276,163 | +1.82(+5.22%) |
May 16, 2022 | 34.84 | 35.32 | 34.28 | 34.79 | 1,068,637 | -0.16(-0.45%) |
May 13, 2022 | 34.13 | 35.75 | 34.13 | 34.94 | 1,774,737 | +1.31(+3.90%) |
May 12, 2022 | 33.02 | 33.88 | 32.16 | 33.63 | 2,875,663 | +0.18(+0.54%) |
May 11, 2022 | 34.24 | 35.01 | 33.18 | 33.45 | 2,606,122 | +0.22(+0.67%) |
May 10, 2022 | 36.07 | 36.27 | 32.93 | 33.23 | 3,836,162 | -2.67(-7.43%) |
May 09, 2022 | 36.40 | 36.81 | 35.62 | 35.89 | 2,160,799 | -1.07(-2.90%) |
May 06, 2022 | 38.28 | 38.75 | 36.79 | 36.97 | 1,493,417 | -1.48(-3.84%) |
May 05, 2022 | 39.58 | 39.97 | 38.13 | 38.44 | 1,461,646 | -1.63(-4.08%) |
May 04, 2022 | 38.62 | 40.19 | 38.46 | 40.08 | 1,959,400 | +1.46(+3.77%) |
May 03, 2022 | 38.01 | 38.96 | 37.70 | 38.62 | 1,528,102 | +0.75(+1.99%) |