Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.75 | 31.75 | 30.92 | 31.61 | 1,160,308 | +0.02(+0.06%) |
Jul 28, 2022 | 31.58 | 32.11 | 30.86 | 31.59 | 1,608,237 | +0.14(+0.43%) |
Jul 27, 2022 | 30.65 | 31.63 | 29.97 | 31.46 | 1,414,388 | +0.95(+3.11%) |
Jul 26, 2022 | 30.55 | 30.86 | 30.30 | 30.51 | 1,083,246 | -0.23(-0.76%) |
Jul 25, 2022 | 30.93 | 31.24 | 30.43 | 30.74 | 1,335,253 | -0.66(-2.10%) |
Jul 22, 2022 | 31.40 | 32.17 | 30.79 | 31.40 | 1,589,234 | +0.28(+0.90%) |
Jul 21, 2022 | 29.90 | 31.12 | 29.48 | 31.12 | 1,806,369 | +0.74(+2.42%) |
Jul 20, 2022 | 30.60 | 30.60 | 29.77 | 30.38 | 1,711,502 | +0.00(+0.00%) |
Jul 19, 2022 | 29.42 | 30.47 | 29.27 | 30.38 | 1,504,316 | +1.03(+3.50%) |
Jul 18, 2022 | 29.62 | 30.07 | 29.06 | 29.35 | 1,530,978 | -0.10(-0.33%) |
Jul 15, 2022 | 29.94 | 29.94 | 28.67 | 29.45 | 1,046,342 | +0.16(+0.56%) |
Jul 14, 2022 | 29.29 | 29.44 | 28.60 | 29.29 | 923,728 | -0.35(-1.18%) |
Jul 13, 2022 | 28.70 | 29.79 | 28.10 | 29.64 | 1,108,914 | +0.20(+0.69%) |
Jul 12, 2022 | 29.13 | 30.34 | 29.06 | 29.43 | 1,575,837 | +0.02(+0.07%) |
Jul 11, 2022 | 29.05 | 29.92 | 28.94 | 29.41 | 1,608,858 | -0.24(-0.82%) |
Jul 08, 2022 | 29.00 | 29.80 | 28.98 | 29.65 | 1,041,312 | +0.44(+1.49%) |
Jul 07, 2022 | 29.35 | 29.64 | 28.77 | 29.22 | 1,156,803 | -0.07(-0.23%) |
Jul 06, 2022 | 29.63 | 29.96 | 28.30 | 29.29 | 1,813,405 | -0.32(-1.08%) |
Jul 05, 2022 | 28.20 | 29.64 | 28.20 | 29.61 | 1,651,927 | +0.89(+3.10%) |
Jul 01, 2022 | 27.76 | 29.01 | 27.65 | 28.71 | 2,256,041 | +1.15(+4.18%) |
Jun 30, 2022 | 27.02 | 27.83 | 26.59 | 27.56 | 1,448,862 | +0.31(+1.14%) |
Jun 29, 2022 | 27.48 | 27.58 | 26.81 | 27.25 | 1,180,145 | -0.45(-1.61%) |
Jun 28, 2022 | 28.65 | 28.76 | 27.67 | 27.70 | 1,528,512 | -0.68(-2.39%) |
Jun 27, 2022 | 28.45 | 29.08 | 27.83 | 28.38 | 1,833,760 | +0.10(+0.34%) |
Jun 24, 2022 | 27.69 | 28.77 | 27.47 | 28.28 | 3,268,738 | +0.69(+2.49%) |
Jun 23, 2022 | 26.68 | 27.93 | 26.41 | 27.59 | 5,930,217 | +2.19(+8.62%) |
Jun 22, 2022 | 24.31 | 25.72 | 24.27 | 25.40 | 3,998,797 | +0.60(+2.42%) |
Jun 21, 2022 | 25.21 | 25.83 | 24.52 | 24.80 | 2,663,200 | +0.05(+0.20%) |
Jun 17, 2022 | 24.84 | 25.07 | 24.00 | 24.75 | 3,325,888 | -0.46(-1.84%) |
Jun 16, 2022 | 26.35 | 26.57 | 24.67 | 25.22 | 3,729,741 | -2.21(-8.05%) |
Jun 15, 2022 | 27.90 | 28.23 | 26.76 | 27.43 | 1,983,267 | -0.20(-0.74%) |
Jun 14, 2022 | 28.05 | 28.48 | 27.37 | 27.63 | 2,292,695 | -0.53(-1.89%) |
Jun 13, 2022 | 29.09 | 29.75 | 27.54 | 28.16 | 2,971,845 | -2.05(-6.79%) |
Jun 10, 2022 | 31.55 | 31.66 | 30.20 | 30.22 | 1,691,594 | -1.83(-5.71%) |
Jun 09, 2022 | 31.54 | 32.66 | 31.34 | 32.05 | 1,605,623 | +0.15(+0.46%) |
Jun 08, 2022 | 32.09 | 32.56 | 31.63 | 31.90 | 2,133,498 | -0.65(-1.99%) |
Jun 07, 2022 | 31.90 | 32.66 | 31.47 | 32.55 | 2,592,067 | +0.24(+0.75%) |
Jun 06, 2022 | 32.82 | 32.82 | 32.20 | 32.31 | 1,284,367 | -0.28(-0.86%) |
Jun 03, 2022 | 32.61 | 32.99 | 32.42 | 32.59 | 1,412,918 | -0.48(-1.46%) |
Jun 02, 2022 | 33.31 | 33.53 | 32.61 | 33.07 | 1,287,239 | +0.15(+0.44%) |
Jun 01, 2022 | 33.44 | 33.53 | 32.78 | 32.93 | 1,756,066 | -0.47(-1.42%) |
May 31, 2022 | 33.34 | 33.63 | 32.78 | 33.40 | 979,680 | -0.31(-0.92%) |
May 27, 2022 | 33.59 | 33.82 | 33.04 | 33.71 | 1,542,735 | +0.42(+1.25%) |
May 26, 2022 | 32.03 | 33.51 | 31.94 | 33.30 | 2,099,168 | +1.37(+4.28%) |
May 25, 2022 | 30.55 | 32.08 | 30.55 | 31.93 | 2,213,754 | +1.55(+5.10%) |
May 24, 2022 | 30.95 | 31.09 | 29.68 | 30.38 | 2,080,355 | -0.85(-2.73%) |
May 23, 2022 | 32.27 | 32.31 | 31.03 | 31.23 | 1,415,035 | -0.75(-2.33%) |
May 20, 2022 | 32.12 | 32.19 | 30.69 | 31.98 | 1,465,066 | +0.29(+0.92%) |
May 19, 2022 | 30.85 | 32.39 | 30.70 | 31.69 | 2,957,829 | +0.81(+2.63%) |
May 18, 2022 | 32.44 | 32.44 | 30.68 | 30.87 | 2,054,227 | -2.08(-6.32%) |
May 17, 2022 | 32.64 | 32.99 | 31.69 | 32.96 | 1,448,738 | +1.10(+3.47%) |
May 16, 2022 | 32.23 | 32.63 | 30.79 | 31.85 | 1,719,798 | -0.43(-1.32%) |
May 13, 2022 | 31.73 | 32.82 | 31.54 | 32.28 | 2,278,027 | +0.55(+1.74%) |
May 12, 2022 | 29.73 | 32.07 | 29.59 | 31.73 | 2,920,885 | +1.82(+6.09%) |
May 11, 2022 | 32.13 | 32.34 | 29.83 | 29.91 | 2,831,706 | -2.23(-6.93%) |
May 10, 2022 | 32.88 | 33.04 | 31.51 | 32.13 | 2,331,578 | -0.15(-0.48%) |
May 09, 2022 | 31.40 | 32.85 | 31.40 | 32.29 | 3,050,278 | +0.13(+0.39%) |
May 06, 2022 | 32.54 | 32.67 | 31.15 | 32.16 | 2,216,267 | -0.74(-2.24%) |
May 05, 2022 | 33.74 | 34.34 | 32.57 | 32.90 | 2,146,793 | -1.69(-4.87%) |
May 04, 2022 | 32.66 | 34.71 | 32.27 | 34.58 | 2,542,841 | +2.06(+6.34%) |
May 03, 2022 | 31.82 | 32.68 | 31.61 | 32.52 | 1,095,207 | +0.66(+2.06%) |