Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.79 | 30.54 | 29.76 | 30.52 | 1,719,688 | +0.70(+2.34%) |
Jul 28, 2022 | 29.59 | 29.94 | 28.96 | 29.82 | 1,552,699 | +0.48(+1.62%) |
Jul 27, 2022 | 29.27 | 29.48 | 28.95 | 29.34 | 1,204,868 | +0.07(+0.25%) |
Jul 26, 2022 | 29.12 | 29.39 | 29.04 | 29.27 | 964,681 | +0.09(+0.32%) |
Jul 25, 2022 | 28.97 | 29.37 | 28.73 | 29.17 | 1,249,437 | +0.21(+0.74%) |
Jul 22, 2022 | 29.14 | 29.30 | 28.78 | 28.96 | 879,573 | +0.05(+0.16%) |
Jul 21, 2022 | 28.81 | 28.94 | 28.58 | 28.91 | 1,493,682 | +0.06(+0.22%) |
Jul 20, 2022 | 28.90 | 29.26 | 28.69 | 28.85 | 1,043,797 | +0.00(+0.00%) |
Jul 19, 2022 | 27.66 | 28.86 | 27.66 | 28.85 | 1,838,437 | +1.47(+5.35%) |
Jul 18, 2022 | 27.97 | 28.06 | 27.29 | 27.38 | 1,426,116 | -0.27(-0.97%) |
Jul 15, 2022 | 27.76 | 28.07 | 27.45 | 27.65 | 1,337,235 | +0.22(+0.81%) |
Jul 14, 2022 | 27.41 | 27.66 | 27.29 | 27.43 | 1,187,029 | -0.44(-1.56%) |
Jul 13, 2022 | 27.44 | 28.01 | 27.33 | 27.87 | 1,303,906 | +0.15(+0.54%) |
Jul 12, 2022 | 27.83 | 28.14 | 27.55 | 27.72 | 1,497,490 | -0.25(-0.89%) |
Jul 11, 2022 | 28.27 | 28.41 | 27.90 | 27.97 | 1,209,001 | -0.37(-1.31%) |
Jul 08, 2022 | 28.75 | 28.80 | 28.29 | 28.34 | 1,257,891 | -0.46(-1.61%) |
Jul 07, 2022 | 29.06 | 29.21 | 28.78 | 28.80 | 1,000,800 | -0.09(-0.32%) |
Jul 06, 2022 | 28.94 | 29.34 | 28.79 | 28.90 | 1,854,316 | -0.03(-0.10%) |
Jul 05, 2022 | 28.97 | 29.16 | 28.37 | 28.92 | 1,119,944 | -0.23(-0.80%) |
Jul 01, 2022 | 28.77 | 29.23 | 28.57 | 29.16 | 1,205,815 | +0.52(+1.81%) |
Jun 30, 2022 | 28.81 | 29.16 | 28.51 | 28.64 | 2,445,032 | -0.44(-1.50%) |
Jun 29, 2022 | 29.19 | 29.21 | 28.92 | 29.07 | 987,183 | -0.24(-0.82%) |
Jun 28, 2022 | 29.88 | 30.23 | 29.30 | 29.31 | 1,392,198 | -0.23(-0.78%) |
Jun 27, 2022 | 29.76 | 30.03 | 29.43 | 29.54 | 1,093,869 | -0.19(-0.65%) |
Jun 24, 2022 | 28.91 | 29.95 | 28.75 | 29.74 | 2,351,689 | +1.06(+3.71%) |
Jun 23, 2022 | 28.09 | 28.75 | 28.09 | 28.67 | 1,307,553 | +0.58(+2.07%) |
Jun 22, 2022 | 27.90 | 28.29 | 27.90 | 28.09 | 1,264,176 | -0.14(-0.49%) |
Jun 21, 2022 | 28.18 | 28.71 | 28.13 | 28.23 | 1,220,286 | +0.20(+0.72%) |
Jun 17, 2022 | 28.24 | 28.67 | 27.95 | 28.03 | 2,195,962 | +0.01(+0.03%) |
Jun 16, 2022 | 28.18 | 28.44 | 27.84 | 28.02 | 1,048,321 | -0.77(-2.66%) |
Jun 15, 2022 | 28.36 | 29.40 | 28.35 | 28.79 | 1,615,690 | +0.69(+2.47%) |
Jun 14, 2022 | 28.44 | 28.67 | 27.82 | 28.09 | 1,256,450 | -0.34(-1.20%) |
Jun 13, 2022 | 28.98 | 29.04 | 28.31 | 28.43 | 1,718,022 | -1.21(-4.08%) |
Jun 10, 2022 | 30.02 | 30.06 | 29.61 | 29.64 | 1,113,849 | -0.67(-2.22%) |
Jun 09, 2022 | 30.51 | 30.91 | 30.27 | 30.32 | 1,372,483 | -0.40(-1.29%) |
Jun 08, 2022 | 31.60 | 31.75 | 30.56 | 30.72 | 1,172,054 | -1.27(-3.96%) |
Jun 07, 2022 | 30.95 | 31.99 | 30.81 | 31.98 | 1,836,341 | +0.82(+2.64%) |
Jun 06, 2022 | 30.85 | 31.22 | 30.70 | 31.16 | 2,324,495 | +0.61(+2.00%) |
Jun 03, 2022 | 31.01 | 31.11 | 30.44 | 30.55 | 865,397 | -0.65(-2.07%) |
Jun 02, 2022 | 30.78 | 31.22 | 30.47 | 31.20 | 1,332,958 | +0.37(+1.20%) |
Jun 01, 2022 | 30.87 | 31.02 | 30.24 | 30.83 | 1,156,575 | +0.06(+0.21%) |
May 31, 2022 | 30.71 | 30.93 | 30.32 | 30.76 | 1,636,318 | +0.02(+0.06%) |
May 27, 2022 | 30.48 | 31.01 | 30.36 | 30.74 | 2,023,197 | +0.56(+1.84%) |
May 26, 2022 | 30.39 | 30.41 | 29.99 | 30.19 | 2,208,993 | +0.17(+0.58%) |
May 25, 2022 | 29.82 | 30.30 | 29.78 | 30.01 | 1,072,625 | +0.10(+0.34%) |
May 24, 2022 | 29.75 | 30.02 | 28.98 | 29.91 | 1,387,990 | +0.05(+0.15%) |
May 23, 2022 | 30.05 | 30.20 | 29.58 | 29.87 | 1,398,907 | +0.09(+0.31%) |
May 20, 2022 | 29.96 | 30.06 | 29.15 | 29.77 | 1,480,907 | +0.09(+0.31%) |
May 19, 2022 | 29.52 | 30.00 | 29.41 | 29.68 | 2,619,496 | -0.18(-0.62%) |
May 18, 2022 | 31.66 | 31.75 | 29.75 | 29.87 | 1,680,578 | -1.85(-5.83%) |
May 17, 2022 | 31.89 | 32.05 | 31.26 | 31.72 | 1,459,333 | -0.06(-0.20%) |
May 16, 2022 | 31.76 | 32.08 | 31.59 | 31.78 | 1,216,691 | +0.06(+0.20%) |
May 13, 2022 | 31.35 | 31.84 | 30.90 | 31.72 | 2,156,225 | +0.50(+1.59%) |
May 12, 2022 | 31.28 | 31.58 | 30.82 | 31.22 | 2,497,695 | -0.02(-0.06%) |
May 11, 2022 | 31.56 | 32.26 | 31.15 | 31.24 | 2,133,806 | -0.29(-0.91%) |
May 10, 2022 | 32.28 | 32.95 | 31.31 | 31.52 | 2,655,852 | +0.12(+0.38%) |
May 09, 2022 | 31.88 | 32.33 | 31.23 | 31.40 | 1,689,564 | -0.75(-2.32%) |
May 06, 2022 | 32.48 | 32.62 | 31.68 | 32.15 | 1,880,283 | -0.72(-2.18%) |
May 05, 2022 | 33.93 | 34.20 | 32.47 | 32.87 | 1,454,581 | -1.35(-3.95%) |
May 04, 2022 | 34.81 | 34.96 | 33.09 | 34.22 | 2,230,587 | -0.04(-0.11%) |
May 03, 2022 | 33.92 | 34.64 | 33.80 | 34.26 | 1,940,541 | +0.61(+1.81%) |