Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.69 | 32.05 | 31.49 | 31.96 | 927,648 | +0.38(+1.19%) |
Jul 28, 2022 | 31.33 | 31.68 | 31.22 | 31.59 | 1,048,731 | +0.42(+1.34%) |
Jul 27, 2022 | 30.78 | 31.26 | 30.68 | 31.17 | 856,626 | +0.43(+1.39%) |
Jul 26, 2022 | 30.75 | 30.84 | 30.37 | 30.74 | 733,054 | -0.05(-0.16%) |
Jul 25, 2022 | 31.06 | 31.23 | 30.58 | 30.79 | 605,479 | +0.00(+0.00%) |
Jul 22, 2022 | 31.23 | 31.31 | 30.55 | 30.79 | 589,272 | -0.13(-0.42%) |
Jul 21, 2022 | 30.47 | 30.95 | 30.43 | 30.92 | 582,440 | +0.32(+1.04%) |
Jul 20, 2022 | 30.62 | 30.83 | 30.37 | 30.60 | 670,330 | -0.11(-0.36%) |
Jul 19, 2022 | 30.16 | 30.73 | 30.09 | 30.71 | 717,043 | +1.00(+3.37%) |
Jul 18, 2022 | 30.15 | 30.37 | 29.64 | 29.71 | 773,087 | -0.09(-0.30%) |
Jul 15, 2022 | 29.91 | 30.23 | 29.63 | 29.80 | 970,098 | +0.28(+0.94%) |
Jul 14, 2022 | 28.93 | 29.72 | 28.85 | 29.52 | 1,352,118 | +0.01(+0.03%) |
Jul 13, 2022 | 28.79 | 29.66 | 28.62 | 29.51 | 882,198 | +0.21(+0.71%) |
Jul 12, 2022 | 28.97 | 29.69 | 28.97 | 29.30 | 718,621 | +0.09(+0.31%) |
Jul 11, 2022 | 29.15 | 29.66 | 29.15 | 29.21 | 465,356 | -0.19(-0.64%) |
Jul 08, 2022 | 29.65 | 30.21 | 29.37 | 29.40 | 1,007,745 | -0.23(-0.77%) |
Jul 07, 2022 | 29.53 | 29.88 | 28.49 | 29.63 | 1,063,577 | +0.39(+1.32%) |
Jul 06, 2022 | 29.42 | 29.74 | 28.91 | 29.24 | 1,386,968 | -0.23(-0.77%) |
Jul 05, 2022 | 28.53 | 29.61 | 28.33 | 29.47 | 1,035,944 | +0.40(+1.36%) |
Jul 01, 2022 | 28.56 | 29.25 | 28.35 | 29.08 | 613,509 | +0.48(+1.67%) |
Jun 30, 2022 | 28.36 | 29.06 | 28.24 | 28.60 | 1,305,989 | -0.24(-0.83%) |
Jun 29, 2022 | 29.22 | 29.23 | 28.30 | 28.84 | 1,869,312 | -0.32(-1.09%) |
Jun 28, 2022 | 29.76 | 29.97 | 28.97 | 29.16 | 1,214,291 | -0.30(-1.01%) |
Jun 27, 2022 | 29.12 | 29.49 | 29.01 | 29.45 | 981,305 | +0.34(+1.16%) |
Jun 24, 2022 | 28.74 | 29.62 | 28.60 | 29.12 | 4,843,145 | +0.59(+2.05%) |
Jun 23, 2022 | 28.32 | 28.80 | 28.11 | 28.53 | 1,774,341 | +0.21(+0.74%) |
Jun 22, 2022 | 27.63 | 28.74 | 27.63 | 28.32 | 1,384,332 | -0.12(-0.42%) |
Jun 21, 2022 | 28.82 | 28.96 | 28.39 | 28.44 | 1,361,564 | +0.11(+0.39%) |
Jun 17, 2022 | 28.14 | 28.59 | 27.47 | 28.33 | 2,375,415 | +0.09(+0.32%) |
Jun 16, 2022 | 29.69 | 29.80 | 28.11 | 28.24 | 1,422,477 | -2.21(-7.26%) |
Jun 15, 2022 | 30.61 | 30.78 | 29.83 | 30.45 | 1,623,369 | +0.15(+0.49%) |
Jun 14, 2022 | 30.18 | 30.67 | 29.95 | 30.31 | 1,485,142 | +0.13(+0.43%) |
Jun 13, 2022 | 30.75 | 31.03 | 30.00 | 30.18 | 1,775,589 | -1.58(-4.97%) |
Jun 10, 2022 | 32.16 | 32.31 | 31.61 | 31.75 | 813,264 | -0.97(-2.97%) |
Jun 09, 2022 | 33.44 | 33.70 | 32.68 | 32.73 | 862,919 | -0.68(-2.05%) |
Jun 08, 2022 | 33.98 | 34.09 | 33.35 | 33.41 | 646,222 | -1.00(-2.91%) |
Jun 07, 2022 | 33.40 | 34.43 | 33.27 | 34.41 | 795,813 | +0.55(+1.61%) |
Jun 06, 2022 | 34.47 | 34.54 | 33.51 | 33.87 | 1,008,663 | -0.32(-0.93%) |
Jun 03, 2022 | 33.73 | 34.24 | 33.48 | 34.18 | 862,665 | +0.25(+0.73%) |
Jun 02, 2022 | 33.27 | 33.99 | 33.06 | 33.94 | 806,418 | +0.68(+2.06%) |
Jun 01, 2022 | 33.27 | 33.70 | 33.02 | 33.25 | 989,904 | +0.06(+0.18%) |
May 31, 2022 | 33.16 | 33.87 | 32.63 | 33.19 | 1,201,727 | -0.05(-0.15%) |
May 27, 2022 | 32.70 | 33.30 | 32.63 | 33.24 | 1,636,830 | +0.75(+2.31%) |
May 26, 2022 | 33.20 | 33.83 | 32.38 | 32.49 | 2,953,998 | -0.59(-1.79%) |
May 25, 2022 | 29.47 | 36.22 | 29.47 | 33.09 | 14,313,526 | +3.66(+12.42%) |
May 24, 2022 | 29.44 | 29.50 | 28.87 | 29.43 | 845,514 | -0.10(-0.33%) |
May 23, 2022 | 29.90 | 29.98 | 29.27 | 29.53 | 1,046,529 | +0.00(+0.00%) |
May 20, 2022 | 29.64 | 29.73 | 28.75 | 29.53 | 1,350,444 | +0.21(+0.71%) |
May 19, 2022 | 28.59 | 29.74 | 28.51 | 29.32 | 1,816,158 | +0.45(+1.57%) |
May 18, 2022 | 29.84 | 30.13 | 28.73 | 28.87 | 1,007,256 | -1.37(-4.54%) |
May 17, 2022 | 29.55 | 30.30 | 29.47 | 30.24 | 1,399,714 | +1.25(+4.29%) |
May 16, 2022 | 28.83 | 29.52 | 28.25 | 29.00 | 1,644,024 | +0.17(+0.58%) |
May 13, 2022 | 28.12 | 29.00 | 28.00 | 28.83 | 1,368,737 | +0.91(+3.26%) |
May 12, 2022 | 28.24 | 28.71 | 27.44 | 27.92 | 2,047,998 | +0.44(+1.62%) |
May 11, 2022 | 26.89 | 28.42 | 26.80 | 27.47 | 2,007,392 | +0.75(+2.81%) |
May 10, 2022 | 28.01 | 28.30 | 26.38 | 26.72 | 3,565,353 | -1.73(-6.08%) |
May 09, 2022 | 28.73 | 29.14 | 28.36 | 28.45 | 1,255,019 | -0.73(-2.51%) |
May 06, 2022 | 29.46 | 29.46 | 28.58 | 29.18 | 1,150,444 | -0.46(-1.57%) |
May 05, 2022 | 30.43 | 30.51 | 29.30 | 29.65 | 865,673 | -1.00(-3.26%) |
May 04, 2022 | 30.33 | 30.68 | 29.72 | 30.65 | 1,021,828 | +0.45(+1.51%) |
May 03, 2022 | 29.78 | 30.46 | 29.78 | 30.19 | 1,103,479 | +0.52(+1.77%) |