Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.61 | 29.30 | 27.50 | 29.02 | 19,468,412 | -3.31(-10.24%) |
Jul 28, 2022 | 31.93 | 32.77 | 31.64 | 32.33 | 8,139,449 | +0.57(+1.79%) |
Jul 27, 2022 | 31.35 | 31.90 | 31.03 | 31.76 | 4,238,043 | +0.45(+1.44%) |
Jul 26, 2022 | 30.82 | 31.42 | 30.65 | 31.31 | 4,116,723 | +0.48(+1.56%) |
Jul 25, 2022 | 30.96 | 31.17 | 30.66 | 30.83 | 3,406,512 | -0.14(-0.45%) |
Jul 22, 2022 | 31.57 | 31.57 | 30.55 | 30.97 | 4,749,638 | -0.40(-1.28%) |
Jul 21, 2022 | 29.75 | 31.45 | 29.75 | 31.37 | 8,662,950 | +2.05(+6.99%) |
Jul 20, 2022 | 29.24 | 29.55 | 28.96 | 29.32 | 4,347,524 | +0.11(+0.38%) |
Jul 19, 2022 | 28.51 | 29.27 | 28.25 | 29.21 | 8,197,801 | +1.11(+3.95%) |
Jul 18, 2022 | 29.00 | 29.15 | 27.98 | 28.10 | 5,207,727 | -0.63(-2.19%) |
Jul 15, 2022 | 28.18 | 28.95 | 27.93 | 28.73 | 4,353,861 | +0.56(+1.99%) |
Jul 14, 2022 | 28.25 | 28.36 | 27.51 | 28.17 | 9,129,797 | -0.55(-1.92%) |
Jul 13, 2022 | 28.88 | 29.33 | 28.61 | 28.72 | 4,123,011 | -0.64(-2.18%) |
Jul 12, 2022 | 30.93 | 31.25 | 28.92 | 29.36 | 8,002,304 | -1.83(-5.87%) |
Jul 11, 2022 | 31.18 | 31.52 | 30.98 | 31.19 | 2,662,286 | -0.22(-0.70%) |
Jul 08, 2022 | 31.42 | 31.60 | 31.04 | 31.41 | 2,727,174 | -0.16(-0.51%) |
Jul 07, 2022 | 31.34 | 31.91 | 31.24 | 31.57 | 3,989,138 | +0.12(+0.38%) |
Jul 06, 2022 | 31.44 | 31.75 | 31.21 | 31.45 | 5,124,985 | -0.05(-0.16%) |
Jul 05, 2022 | 31.26 | 31.64 | 30.57 | 31.50 | 2,628,515 | -0.11(-0.35%) |
Jul 01, 2022 | 31.03 | 31.62 | 30.88 | 31.61 | 4,274,659 | +0.51(+1.64%) |
Jun 30, 2022 | 31.15 | 31.63 | 30.64 | 31.10 | 4,220,166 | -0.40(-1.27%) |
Jun 29, 2022 | 31.59 | 31.75 | 31.36 | 31.50 | 2,798,125 | -0.12(-0.38%) |
Jun 28, 2022 | 32.00 | 32.16 | 31.18 | 31.62 | 4,023,633 | -0.37(-1.16%) |
Jun 27, 2022 | 31.75 | 32.03 | 31.23 | 31.99 | 3,650,374 | +0.39(+1.23%) |
Jun 24, 2022 | 31.30 | 31.83 | 31.14 | 31.60 | 7,432,852 | +0.32(+1.02%) |
Jun 23, 2022 | 30.48 | 31.36 | 30.39 | 31.28 | 3,337,807 | +0.91(+3.00%) |
Jun 22, 2022 | 29.39 | 30.64 | 29.39 | 30.37 | 3,931,105 | +0.53(+1.78%) |
Jun 21, 2022 | 30.27 | 30.54 | 29.74 | 29.84 | 5,431,011 | +0.00(+0.00%) |
Jun 17, 2022 | 29.57 | 30.24 | 29.56 | 29.84 | 8,262,834 | +0.14(+0.47%) |
Jun 16, 2022 | 29.87 | 30.06 | 29.29 | 29.70 | 6,653,681 | -0.91(-2.97%) |
Jun 15, 2022 | 30.13 | 31.21 | 29.97 | 30.61 | 7,288,905 | +0.89(+2.99%) |
Jun 14, 2022 | 29.30 | 30.03 | 28.74 | 29.72 | 4,312,241 | +0.37(+1.26%) |
Jun 13, 2022 | 29.86 | 30.10 | 29.20 | 29.35 | 3,440,671 | -1.41(-4.58%) |
Jun 10, 2022 | 31.41 | 31.55 | 30.56 | 30.76 | 2,535,405 | -1.17(-3.66%) |
Jun 09, 2022 | 32.17 | 32.48 | 31.89 | 31.93 | 2,239,687 | -0.60(-1.84%) |
Jun 08, 2022 | 32.64 | 32.85 | 32.35 | 32.53 | 1,780,237 | -0.33(-1.00%) |
Jun 07, 2022 | 32.00 | 32.91 | 31.97 | 32.86 | 3,587,355 | +0.56(+1.73%) |
Jun 06, 2022 | 33.06 | 33.26 | 32.23 | 32.30 | 3,910,259 | -0.38(-1.16%) |
Jun 03, 2022 | 33.00 | 33.46 | 32.54 | 32.68 | 4,977,546 | -0.70(-2.10%) |
Jun 02, 2022 | 32.01 | 33.48 | 31.80 | 33.38 | 5,551,515 | +1.45(+4.54%) |
Jun 01, 2022 | 32.35 | 32.70 | 31.32 | 31.93 | 3,627,587 | -0.11(-0.34%) |
May 31, 2022 | 32.65 | 32.76 | 31.77 | 32.04 | 5,857,214 | -0.94(-2.85%) |
May 27, 2022 | 32.12 | 33.27 | 32.03 | 32.98 | 4,094,099 | +1.21(+3.81%) |
May 26, 2022 | 30.81 | 31.86 | 30.81 | 31.77 | 5,564,002 | +1.02(+3.32%) |
May 25, 2022 | 31.41 | 31.69 | 30.45 | 30.75 | 3,352,882 | -0.65(-2.07%) |
May 24, 2022 | 31.26 | 31.54 | 30.99 | 31.40 | 3,244,246 | -0.13(-0.41%) |
May 23, 2022 | 31.47 | 31.72 | 31.02 | 31.53 | 3,901,728 | +0.31(+0.99%) |
May 20, 2022 | 31.35 | 31.49 | 30.49 | 31.22 | 4,057,543 | +0.11(+0.35%) |
May 19, 2022 | 29.84 | 31.27 | 29.72 | 31.11 | 5,928,487 | +0.92(+3.05%) |
May 18, 2022 | 30.81 | 31.10 | 30.02 | 30.19 | 5,482,136 | -1.14(-3.64%) |
May 17, 2022 | 31.14 | 31.48 | 30.68 | 31.33 | 3,373,353 | +0.69(+2.25%) |
May 16, 2022 | 30.12 | 30.91 | 29.91 | 30.64 | 5,443,689 | +0.59(+1.96%) |
May 13, 2022 | 30.33 | 31.27 | 29.77 | 30.05 | 11,342,381 | +0.17(+0.57%) |
May 12, 2022 | 29.78 | 30.51 | 29.40 | 29.88 | 4,695,278 | +0.04(+0.13%) |
May 11, 2022 | 29.94 | 30.80 | 29.72 | 29.84 | 6,414,991 | -0.28(-0.93%) |
May 10, 2022 | 29.96 | 30.47 | 29.16 | 30.12 | 5,938,077 | +0.75(+2.55%) |
May 09, 2022 | 30.62 | 30.79 | 29.11 | 29.37 | 5,249,251 | -1.72(-5.53%) |
May 06, 2022 | 30.47 | 31.16 | 29.80 | 31.09 | 4,786,105 | +0.37(+1.20%) |
May 05, 2022 | 31.56 | 31.80 | 30.31 | 30.72 | 6,220,620 | -1.28(-4.00%) |
May 04, 2022 | 31.45 | 32.20 | 30.75 | 32.00 | 5,532,859 | +0.41(+1.30%) |
May 03, 2022 | 31.35 | 32.37 | 31.35 | 31.59 | 5,445,496 | +0.15(+0.48%) |