Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 38.60 | 38.84 | 37.16 | 37.26 | 1,241,081 | -0.11(-0.28%) |
Jul 28, 2022 | 40.53 | 40.54 | 35.95 | 37.37 | 1,601,078 | -2.48(-6.22%) |
Jul 27, 2022 | 39.33 | 40.03 | 38.38 | 39.85 | 926,375 | +0.90(+2.30%) |
Jul 26, 2022 | 38.66 | 39.25 | 37.91 | 38.95 | 1,220,158 | +0.08(+0.20%) |
Jul 25, 2022 | 36.49 | 39.03 | 35.55 | 38.87 | 1,309,062 | +2.53(+6.96%) |
Jul 22, 2022 | 37.42 | 38.25 | 35.81 | 36.35 | 974,595 | -0.86(-2.31%) |
Jul 21, 2022 | 36.85 | 37.25 | 35.11 | 37.20 | 1,295,194 | +0.14(+0.39%) |
Jul 20, 2022 | 36.17 | 37.14 | 35.86 | 37.06 | 1,207,083 | +0.25(+0.68%) |
Jul 19, 2022 | 35.12 | 37.32 | 35.07 | 36.81 | 1,117,432 | +1.54(+4.38%) |
Jul 18, 2022 | 34.74 | 36.22 | 34.73 | 35.27 | 1,432,864 | +1.46(+4.31%) |
Jul 15, 2022 | 32.81 | 33.88 | 31.88 | 33.81 | 932,362 | +1.01(+3.09%) |
Jul 14, 2022 | 30.91 | 32.82 | 30.79 | 32.79 | 982,413 | +0.94(+2.94%) |
Jul 13, 2022 | 30.40 | 32.29 | 29.91 | 31.86 | 599,704 | +1.01(+3.29%) |
Jul 12, 2022 | 30.51 | 30.94 | 29.38 | 30.84 | 712,645 | -0.32(-1.02%) |
Jul 11, 2022 | 31.50 | 32.18 | 30.88 | 31.16 | 937,408 | -0.69(-2.18%) |
Jul 08, 2022 | 31.60 | 32.34 | 30.70 | 31.86 | 780,175 | +0.76(+2.45%) |
Jul 07, 2022 | 29.07 | 31.41 | 28.99 | 31.10 | 1,436,910 | +2.83(+10.00%) |
Jul 06, 2022 | 31.25 | 31.25 | 27.51 | 28.27 | 3,474,135 | -3.45(-10.86%) |
Jul 05, 2022 | 31.99 | 32.09 | 30.47 | 31.71 | 1,449,994 | -1.26(-3.83%) |
Jul 01, 2022 | 33.16 | 33.29 | 31.13 | 32.98 | 1,138,062 | -0.33(-0.99%) |
Jun 30, 2022 | 33.08 | 34.20 | 32.45 | 33.31 | 1,314,976 | +0.13(+0.38%) |
Jun 29, 2022 | 36.26 | 36.39 | 33.08 | 33.18 | 1,406,115 | -3.10(-8.54%) |
Jun 28, 2022 | 35.47 | 36.45 | 34.37 | 36.28 | 1,703,223 | +0.97(+2.73%) |
Jun 27, 2022 | 34.12 | 36.22 | 33.85 | 35.31 | 1,034,779 | +1.71(+5.08%) |
Jun 24, 2022 | 33.14 | 33.92 | 32.31 | 33.61 | 1,594,426 | +0.94(+2.87%) |
Jun 23, 2022 | 35.46 | 35.61 | 31.70 | 32.67 | 1,725,003 | -2.08(-6.00%) |
Jun 22, 2022 | 34.38 | 34.99 | 33.53 | 34.75 | 1,207,325 | -1.29(-3.59%) |
Jun 21, 2022 | 33.59 | 36.74 | 33.59 | 36.05 | 1,865,699 | +3.15(+9.56%) |
Jun 17, 2022 | 34.33 | 35.29 | 31.46 | 32.90 | 2,487,665 | -1.12(-3.29%) |
Jun 16, 2022 | 34.50 | 35.06 | 33.35 | 34.02 | 1,412,559 | -1.27(-3.61%) |
Jun 15, 2022 | 34.09 | 35.62 | 33.80 | 35.29 | 1,636,745 | +0.84(+2.44%) |
Jun 14, 2022 | 34.27 | 35.72 | 33.79 | 34.45 | 1,616,018 | +1.20(+3.60%) |
Jun 13, 2022 | 34.28 | 34.97 | 32.99 | 33.26 | 1,753,745 | -2.48(-6.94%) |
Jun 10, 2022 | 33.80 | 36.05 | 33.80 | 35.74 | 1,370,945 | +1.45(+4.22%) |
Jun 09, 2022 | 35.58 | 35.71 | 33.67 | 34.29 | 1,298,148 | -1.74(-4.82%) |
Jun 08, 2022 | 35.31 | 36.38 | 34.95 | 36.03 | 1,516,147 | +0.65(+1.83%) |
Jun 07, 2022 | 34.15 | 35.73 | 33.81 | 35.38 | 1,447,368 | +0.77(+2.23%) |
Jun 06, 2022 | 34.46 | 35.45 | 34.09 | 34.61 | 1,162,741 | +0.25(+0.73%) |
Jun 03, 2022 | 33.94 | 34.69 | 33.14 | 34.36 | 1,533,829 | +0.40(+1.17%) |
Jun 02, 2022 | 33.70 | 35.60 | 33.24 | 33.96 | 3,019,360 | +0.36(+1.06%) |
Jun 01, 2022 | 32.38 | 34.41 | 32.27 | 33.61 | 2,841,338 | +1.71(+5.36%) |
May 31, 2022 | 33.30 | 33.33 | 31.28 | 31.90 | 1,430,296 | -0.49(-1.52%) |
May 27, 2022 | 30.88 | 32.90 | 30.84 | 32.39 | 1,949,623 | +1.52(+4.91%) |
May 26, 2022 | 30.66 | 31.21 | 28.58 | 30.87 | 1,796,487 | +0.38(+1.23%) |
May 25, 2022 | 29.47 | 31.14 | 29.47 | 30.50 | 2,116,815 | +1.10(+3.74%) |
May 24, 2022 | 29.46 | 30.23 | 29.14 | 29.40 | 1,465,179 | -0.41(-1.39%) |
May 23, 2022 | 28.28 | 30.17 | 28.23 | 29.81 | 1,725,958 | +1.70(+6.04%) |
May 20, 2022 | 28.13 | 29.13 | 27.82 | 28.11 | 1,282,301 | +0.02(+0.07%) |
May 19, 2022 | 27.76 | 28.75 | 27.48 | 28.09 | 1,143,351 | +0.09(+0.31%) |
May 18, 2022 | 28.18 | 28.55 | 27.33 | 28.01 | 948,994 | +0.32(+1.15%) |
May 17, 2022 | 28.85 | 28.85 | 27.11 | 27.69 | 1,187,513 | -0.72(-2.54%) |
May 16, 2022 | 27.57 | 29.24 | 27.57 | 28.41 | 2,384,442 | +1.14(+4.20%) |
May 13, 2022 | 25.38 | 27.47 | 25.38 | 27.27 | 1,672,192 | +2.45(+9.88%) |
May 12, 2022 | 25.01 | 25.42 | 23.50 | 24.81 | 1,503,931 | -0.51(-2.01%) |
May 11, 2022 | 24.83 | 25.87 | 24.67 | 25.32 | 1,406,079 | +0.52(+2.09%) |
May 10, 2022 | 23.74 | 25.14 | 23.57 | 24.80 | 1,434,072 | +1.73(+7.50%) |
May 09, 2022 | 24.99 | 24.99 | 22.72 | 23.07 | 1,728,958 | -2.63(-10.22%) |
May 06, 2022 | 25.68 | 25.72 | 24.80 | 25.70 | 1,069,915 | +0.39(+1.56%) |
May 05, 2022 | 25.61 | 25.83 | 24.38 | 25.30 | 1,352,596 | -0.25(-0.98%) |
May 04, 2022 | 26.04 | 26.83 | 24.49 | 25.55 | 2,313,043 | +0.05(+0.19%) |
May 03, 2022 | 24.82 | 26.06 | 24.82 | 25.51 | 1,839,940 | +0.68(+2.75%) |