Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.69 | 28.71 | 27.25 | 28.60 | 3,720,034 | +0.87(+3.13%) |
Jul 28, 2022 | 28.13 | 28.29 | 26.94 | 27.74 | 5,718,162 | +0.84(+3.12%) |
Jul 27, 2022 | 26.26 | 27.01 | 25.72 | 26.90 | 3,081,819 | +1.00(+3.86%) |
Jul 26, 2022 | 26.53 | 26.74 | 25.68 | 25.90 | 3,769,910 | -0.78(-2.93%) |
Jul 25, 2022 | 26.36 | 26.77 | 25.56 | 26.68 | 4,289,900 | +0.62(+2.38%) |
Jul 22, 2022 | 28.34 | 28.54 | 26.05 | 26.06 | 5,432,575 | -2.68(-9.31%) |
Jul 21, 2022 | 29.28 | 29.45 | 27.86 | 28.74 | 5,133,381 | -0.75(-2.55%) |
Jul 20, 2022 | 28.71 | 29.81 | 28.48 | 29.49 | 4,282,867 | +0.65(+2.25%) |
Jul 19, 2022 | 27.48 | 28.87 | 27.48 | 28.84 | 5,870,442 | +1.42(+5.17%) |
Jul 18, 2022 | 27.15 | 27.81 | 27.00 | 27.42 | 4,872,847 | +0.76(+2.84%) |
Jul 15, 2022 | 25.84 | 26.66 | 25.72 | 26.66 | 3,732,057 | +1.04(+4.06%) |
Jul 14, 2022 | 26.22 | 26.66 | 25.42 | 25.62 | 4,731,635 | -1.17(-4.35%) |
Jul 13, 2022 | 25.14 | 27.06 | 25.08 | 26.79 | 9,933,000 | +1.30(+5.09%) |
Jul 12, 2022 | 25.26 | 25.89 | 24.98 | 25.49 | 4,086,322 | +0.30(+1.21%) |
Jul 11, 2022 | 25.55 | 25.62 | 25.04 | 25.19 | 3,370,037 | -0.39(-1.53%) |
Jul 08, 2022 | 25.53 | 26.16 | 25.18 | 25.58 | 4,852,914 | +0.33(+1.32%) |
Jul 07, 2022 | 25.51 | 26.28 | 24.99 | 25.25 | 6,128,634 | +1.10(+4.57%) |
Jul 06, 2022 | 24.28 | 24.52 | 23.35 | 24.14 | 6,255,720 | -0.25(-1.01%) |
Jul 05, 2022 | 24.65 | 24.65 | 23.58 | 24.39 | 6,791,235 | -0.46(-1.85%) |
Jul 01, 2022 | 26.20 | 26.58 | 24.39 | 24.85 | 11,749,231 | -2.27(-8.36%) |
Jun 30, 2022 | 26.84 | 27.61 | 25.88 | 27.12 | 6,460,959 | +0.07(+0.28%) |
Jun 29, 2022 | 27.50 | 27.94 | 26.84 | 27.04 | 5,218,251 | -0.14(-0.51%) |
Jun 28, 2022 | 27.67 | 27.71 | 26.92 | 27.18 | 5,974,130 | -0.36(-1.31%) |
Jun 27, 2022 | 27.09 | 28.08 | 26.95 | 27.54 | 7,381,584 | +0.93(+3.50%) |
Jun 24, 2022 | 27.16 | 27.39 | 26.23 | 26.61 | 8,154,878 | -0.67(-2.44%) |
Jun 23, 2022 | 27.56 | 27.87 | 26.58 | 27.28 | 9,418,155 | -0.36(-1.29%) |
Jun 22, 2022 | 28.76 | 29.07 | 27.62 | 27.63 | 6,777,091 | -1.84(-6.23%) |
Jun 21, 2022 | 29.53 | 30.06 | 29.17 | 29.47 | 4,987,065 | +0.53(+1.82%) |
Jun 17, 2022 | 28.29 | 29.78 | 28.18 | 28.94 | 10,709,622 | +0.92(+3.30%) |
Jun 16, 2022 | 28.59 | 28.85 | 27.34 | 28.02 | 8,101,164 | -1.69(-5.68%) |
Jun 15, 2022 | 29.17 | 29.75 | 28.38 | 29.71 | 7,380,666 | +1.03(+3.58%) |
Jun 14, 2022 | 28.22 | 29.55 | 28.05 | 28.68 | 9,231,210 | +0.99(+3.57%) |
Jun 13, 2022 | 28.24 | 29.10 | 27.38 | 27.69 | 10,628,362 | -2.24(-7.48%) |
Jun 10, 2022 | 29.80 | 31.38 | 29.40 | 29.93 | 10,755,260 | -0.36(-1.18%) |
Jun 09, 2022 | 32.97 | 33.07 | 30.14 | 30.29 | 20,540,660 | -3.28(-9.77%) |
Jun 08, 2022 | 36.76 | 36.90 | 33.39 | 33.56 | 26,607,882 | -5.78(-14.68%) |
Jun 07, 2022 | 38.10 | 39.84 | 37.76 | 39.34 | 7,753,089 | +0.74(+1.92%) |
Jun 06, 2022 | 39.16 | 39.73 | 38.19 | 38.60 | 6,393,216 | -0.27(-0.69%) |
Jun 03, 2022 | 37.89 | 38.96 | 37.41 | 38.87 | 4,310,734 | +0.76(+2.00%) |
Jun 02, 2022 | 36.80 | 38.82 | 36.66 | 38.11 | 6,259,050 | +1.19(+3.22%) |
Jun 01, 2022 | 36.69 | 37.44 | 35.69 | 36.92 | 7,131,780 | +0.36(+0.99%) |
May 31, 2022 | 38.77 | 39.35 | 35.79 | 36.56 | 28,534,274 | -2.50(-6.41%) |
May 27, 2022 | 38.41 | 39.44 | 36.95 | 39.06 | 10,498,653 | +0.78(+2.02%) |
May 26, 2022 | 38.54 | 39.01 | 37.93 | 38.28 | 10,005,854 | -0.42(-1.10%) |
May 25, 2022 | 38.55 | 39.18 | 37.33 | 38.71 | 11,124,791 | +0.25(+0.66%) |
May 24, 2022 | 37.80 | 39.31 | 37.55 | 38.45 | 14,007,864 | +0.06(+0.16%) |
May 23, 2022 | 35.99 | 38.79 | 35.86 | 38.39 | 13,916,524 | +2.77(+7.77%) |
May 20, 2022 | 35.79 | 36.81 | 34.89 | 35.62 | 10,334,817 | +0.52(+1.47%) |
May 19, 2022 | 33.66 | 36.06 | 33.51 | 35.11 | 11,622,372 | +1.35(+4.01%) |
May 18, 2022 | 36.15 | 36.15 | 32.79 | 33.75 | 20,855,210 | -2.06(-5.75%) |
May 17, 2022 | 37.47 | 37.87 | 35.59 | 35.81 | 10,131,211 | -0.61(-1.66%) |
May 16, 2022 | 35.38 | 37.18 | 35.28 | 36.42 | 7,665,086 | +1.37(+3.91%) |
May 13, 2022 | 33.62 | 35.35 | 33.58 | 35.05 | 7,298,585 | +2.38(+7.30%) |
May 12, 2022 | 31.67 | 32.76 | 30.65 | 32.66 | 6,132,402 | +0.42(+1.31%) |
May 11, 2022 | 33.11 | 34.09 | 32.20 | 32.24 | 5,062,955 | -1.23(-3.68%) |
May 10, 2022 | 33.58 | 34.53 | 32.65 | 33.47 | 6,532,293 | +0.75(+2.29%) |
May 09, 2022 | 35.04 | 35.29 | 31.23 | 32.72 | 11,607,674 | -3.71(-10.17%) |
May 06, 2022 | 36.28 | 37.02 | 35.08 | 36.43 | 8,097,501 | +0.27(+0.75%) |
May 05, 2022 | 35.47 | 36.34 | 34.53 | 36.16 | 8,502,283 | +0.43(+1.20%) |
May 04, 2022 | 34.45 | 35.80 | 34.33 | 35.73 | 7,602,465 | +1.33(+3.86%) |
May 03, 2022 | 31.66 | 34.67 | 31.59 | 34.40 | 9,730,677 | +2.77(+8.76%) |