Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.23 | 33.01 | 32.05 | 32.79 | 527,262 | +0.67(+2.07%) |
Jul 28, 2022 | 31.42 | 32.14 | 30.36 | 32.13 | 1,088,604 | +0.99(+3.17%) |
Jul 27, 2022 | 30.98 | 31.32 | 30.59 | 31.14 | 948,549 | +0.40(+1.31%) |
Jul 26, 2022 | 30.83 | 31.20 | 30.33 | 30.74 | 481,953 | -0.27(-0.88%) |
Jul 25, 2022 | 30.34 | 31.10 | 29.94 | 31.01 | 774,356 | +0.80(+2.66%) |
Jul 22, 2022 | 30.80 | 30.89 | 29.81 | 30.21 | 545,421 | -0.44(-1.44%) |
Jul 21, 2022 | 29.88 | 30.67 | 29.48 | 30.65 | 535,618 | +0.29(+0.97%) |
Jul 20, 2022 | 29.73 | 30.42 | 29.62 | 30.36 | 529,500 | +0.40(+1.34%) |
Jul 19, 2022 | 28.87 | 29.95 | 28.80 | 29.95 | 567,916 | +1.64(+5.81%) |
Jul 18, 2022 | 28.59 | 28.96 | 28.06 | 28.31 | 1,032,919 | +0.03(+0.10%) |
Jul 15, 2022 | 28.30 | 28.37 | 27.33 | 28.28 | 770,781 | +0.72(+2.63%) |
Jul 14, 2022 | 27.08 | 27.63 | 26.60 | 27.56 | 845,522 | -0.32(-1.16%) |
Jul 13, 2022 | 27.40 | 27.90 | 27.17 | 27.88 | 846,778 | +0.09(+0.32%) |
Jul 12, 2022 | 26.76 | 28.11 | 26.76 | 27.79 | 686,355 | +0.61(+2.23%) |
Jul 11, 2022 | 27.14 | 27.42 | 26.83 | 27.19 | 403,893 | -0.34(-1.24%) |
Jul 08, 2022 | 28.29 | 28.32 | 27.45 | 27.53 | 451,518 | -0.80(-2.83%) |
Jul 07, 2022 | 27.69 | 28.50 | 27.53 | 28.33 | 646,888 | +1.36(+5.04%) |
Jul 06, 2022 | 27.54 | 27.70 | 26.69 | 26.97 | 531,761 | -0.52(-1.89%) |
Jul 05, 2022 | 26.42 | 27.51 | 26.19 | 27.49 | 708,050 | +0.16(+0.57%) |
Jul 01, 2022 | 26.71 | 27.53 | 26.39 | 27.33 | 651,616 | +0.55(+2.05%) |
Jun 30, 2022 | 26.72 | 27.18 | 26.07 | 26.78 | 867,422 | -0.56(-2.04%) |
Jun 29, 2022 | 27.90 | 27.90 | 26.98 | 27.34 | 637,652 | -0.74(-2.65%) |
Jun 28, 2022 | 28.96 | 29.28 | 28.02 | 28.09 | 1,501,681 | -0.46(-1.61%) |
Jun 27, 2022 | 29.12 | 29.23 | 28.46 | 28.55 | 912,730 | -0.40(-1.39%) |
Jun 24, 2022 | 27.69 | 29.08 | 27.69 | 28.95 | 1,770,516 | +1.65(+6.06%) |
Jun 23, 2022 | 27.66 | 28.06 | 26.76 | 27.29 | 706,001 | -0.47(-1.69%) |
Jun 22, 2022 | 27.13 | 27.84 | 26.91 | 27.76 | 997,911 | -0.08(-0.28%) |
Jun 21, 2022 | 28.55 | 28.68 | 27.70 | 27.84 | 815,197 | +0.09(+0.32%) |
Jun 17, 2022 | 28.22 | 28.64 | 27.72 | 27.75 | 1,395,467 | -0.54(-1.90%) |
Jun 16, 2022 | 30.19 | 30.20 | 27.67 | 28.29 | 872,090 | -2.78(-8.94%) |
Jun 15, 2022 | 31.31 | 31.56 | 30.61 | 31.07 | 793,061 | +0.24(+0.79%) |
Jun 14, 2022 | 30.86 | 31.22 | 30.42 | 30.83 | 698,016 | +0.12(+0.38%) |
Jun 13, 2022 | 32.01 | 32.40 | 30.52 | 30.71 | 969,594 | -2.54(-7.65%) |
Jun 10, 2022 | 33.80 | 34.36 | 33.04 | 33.25 | 742,404 | -1.49(-4.28%) |
Jun 09, 2022 | 35.88 | 36.09 | 34.73 | 34.74 | 504,266 | -1.59(-4.36%) |
Jun 08, 2022 | 36.47 | 37.02 | 36.13 | 36.33 | 629,464 | -0.46(-1.25%) |
Jun 07, 2022 | 35.62 | 36.84 | 35.49 | 36.79 | 440,062 | +0.68(+1.87%) |
Jun 06, 2022 | 36.13 | 36.67 | 35.82 | 36.11 | 923,402 | +0.48(+1.35%) |
Jun 03, 2022 | 35.61 | 35.86 | 35.33 | 35.63 | 662,573 | -0.22(-0.60%) |
Jun 02, 2022 | 34.70 | 35.85 | 34.46 | 35.85 | 720,332 | +1.58(+4.61%) |
Jun 01, 2022 | 34.59 | 34.70 | 33.66 | 34.27 | 957,836 | -0.24(-0.71%) |
May 31, 2022 | 34.17 | 34.90 | 34.06 | 34.51 | 663,923 | -0.21(-0.62%) |
May 27, 2022 | 34.50 | 34.95 | 34.43 | 34.72 | 684,633 | +0.61(+1.80%) |
May 26, 2022 | 33.60 | 34.30 | 33.60 | 34.11 | 577,642 | +0.98(+2.94%) |
May 25, 2022 | 31.61 | 33.20 | 31.61 | 33.13 | 850,701 | +1.42(+4.49%) |
May 24, 2022 | 31.86 | 31.97 | 30.58 | 31.71 | 604,183 | -0.46(-1.42%) |
May 23, 2022 | 31.74 | 32.61 | 31.41 | 32.17 | 923,540 | +1.27(+4.10%) |
May 20, 2022 | 31.56 | 31.97 | 29.91 | 30.90 | 739,434 | -0.68(-2.16%) |
May 19, 2022 | 31.64 | 32.30 | 31.22 | 31.58 | 698,607 | -0.53(-1.64%) |
May 18, 2022 | 33.37 | 34.01 | 31.74 | 32.11 | 712,398 | -1.37(-4.11%) |
May 17, 2022 | 32.90 | 33.50 | 32.22 | 33.49 | 593,270 | +1.73(+5.43%) |
May 16, 2022 | 32.02 | 32.33 | 31.13 | 31.76 | 731,702 | -0.22(-0.70%) |
May 13, 2022 | 32.56 | 32.56 | 31.60 | 31.98 | 1,077,268 | +0.80(+2.56%) |
May 12, 2022 | 31.22 | 31.34 | 30.14 | 31.18 | 1,041,152 | -0.17(-0.53%) |
May 11, 2022 | 32.20 | 32.74 | 31.22 | 31.35 | 722,259 | -0.81(-2.52%) |
May 10, 2022 | 33.11 | 33.42 | 31.25 | 32.16 | 642,121 | -0.53(-1.61%) |
May 09, 2022 | 32.70 | 33.83 | 32.46 | 32.69 | 753,742 | -0.78(-2.33%) |
May 06, 2022 | 33.96 | 34.12 | 32.92 | 33.47 | 890,923 | -0.54(-1.58%) |
May 05, 2022 | 35.01 | 35.23 | 33.15 | 34.00 | 915,532 | -1.70(-4.75%) |
May 04, 2022 | 33.71 | 35.81 | 33.40 | 35.70 | 1,097,500 | +2.12(+6.30%) |
May 03, 2022 | 33.92 | 34.47 | 33.51 | 33.58 | 796,159 | -0.24(-0.72%) |