Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.09 | 33.38 | 31.97 | 32.81 | 1,577,395 | -0.29(-0.88%) |
Jul 28, 2022 | 32.25 | 33.31 | 31.46 | 33.10 | 2,084,879 | +0.57(+1.75%) |
Jul 27, 2022 | 34.64 | 34.88 | 32.24 | 32.53 | 3,607,079 | -1.04(-3.10%) |
Jul 26, 2022 | 33.21 | 33.91 | 32.99 | 33.57 | 2,261,695 | -0.03(-0.09%) |
Jul 25, 2022 | 33.66 | 34.09 | 32.99 | 33.60 | 1,661,212 | -0.25(-0.74%) |
Jul 22, 2022 | 35.46 | 35.58 | 33.60 | 33.85 | 2,190,403 | -1.35(-3.83%) |
Jul 21, 2022 | 35.59 | 35.59 | 34.48 | 35.20 | 1,758,683 | -0.21(-0.59%) |
Jul 20, 2022 | 34.70 | 35.43 | 34.40 | 35.41 | 2,333,299 | +0.58(+1.66%) |
Jul 19, 2022 | 32.87 | 35.06 | 32.87 | 34.83 | 2,887,389 | +2.49(+7.70%) |
Jul 18, 2022 | 34.20 | 34.59 | 32.20 | 32.34 | 2,152,286 | +0.22(+0.68%) |
Jul 15, 2022 | 32.42 | 32.66 | 31.49 | 32.12 | 930,460 | +0.26(+0.82%) |
Jul 14, 2022 | 30.51 | 31.97 | 30.51 | 31.86 | 1,676,856 | +0.59(+1.89%) |
Jul 13, 2022 | 30.80 | 31.88 | 30.59 | 31.27 | 1,586,344 | -0.61(-1.91%) |
Jul 12, 2022 | 30.34 | 32.63 | 30.01 | 31.88 | 1,631,288 | +1.52(+5.00%) |
Jul 11, 2022 | 30.47 | 30.66 | 29.90 | 30.36 | 1,369,221 | -0.44(-1.43%) |
Jul 08, 2022 | 30.96 | 31.15 | 30.43 | 30.80 | 1,115,437 | -0.11(-0.36%) |
Jul 07, 2022 | 30.87 | 31.63 | 30.82 | 30.91 | 901,090 | +0.42(+1.38%) |
Jul 06, 2022 | 30.19 | 30.80 | 29.70 | 30.49 | 1,943,432 | +0.09(+0.30%) |
Jul 05, 2022 | 29.29 | 30.45 | 28.29 | 30.40 | 1,964,466 | +0.08(+0.26%) |
Jul 01, 2022 | 29.40 | 30.63 | 29.07 | 30.32 | 1,602,993 | +1.03(+3.52%) |
Jun 30, 2022 | 28.89 | 29.51 | 27.73 | 29.29 | 1,559,304 | -0.07(-0.24%) |
Jun 29, 2022 | 29.62 | 29.62 | 28.74 | 29.36 | 1,435,841 | -0.36(-1.21%) |
Jun 28, 2022 | 30.48 | 31.67 | 29.66 | 29.72 | 1,506,533 | -0.22(-0.73%) |
Jun 27, 2022 | 30.20 | 30.29 | 29.12 | 29.94 | 1,903,988 | -0.08(-0.27%) |
Jun 24, 2022 | 28.47 | 30.10 | 28.45 | 30.02 | 3,916,056 | +1.76(+6.23%) |
Jun 23, 2022 | 28.34 | 28.88 | 27.42 | 28.26 | 1,688,702 | -0.22(-0.77%) |
Jun 22, 2022 | 27.99 | 28.83 | 27.79 | 28.48 | 2,224,325 | -0.35(-1.21%) |
Jun 21, 2022 | 29.61 | 30.42 | 28.80 | 28.83 | 1,552,433 | +0.28(+0.98%) |
Jun 17, 2022 | 27.77 | 28.96 | 27.09 | 28.55 | 2,444,309 | +1.08(+3.93%) |
Jun 16, 2022 | 28.35 | 28.65 | 27.28 | 27.47 | 2,085,177 | -1.71(-5.86%) |
Jun 15, 2022 | 27.85 | 29.47 | 27.56 | 29.18 | 2,841,704 | +2.07(+7.63%) |
Jun 14, 2022 | 27.39 | 27.67 | 26.16 | 27.11 | 2,937,295 | -0.04(-0.15%) |
Jun 13, 2022 | 28.66 | 28.66 | 26.70 | 27.15 | 2,422,719 | -2.81(-9.37%) |
Jun 10, 2022 | 30.98 | 31.06 | 29.70 | 29.96 | 1,831,667 | -1.96(-6.14%) |
Jun 09, 2022 | 32.74 | 32.88 | 31.85 | 31.92 | 1,765,798 | -1.14(-3.45%) |
Jun 08, 2022 | 33.28 | 34.03 | 32.84 | 33.06 | 1,852,991 | -0.74(-2.19%) |
Jun 07, 2022 | 32.38 | 33.82 | 32.10 | 33.80 | 1,680,270 | +1.11(+3.39%) |
Jun 06, 2022 | 32.97 | 33.18 | 31.78 | 32.69 | 1,569,939 | +0.37(+1.14%) |
Jun 03, 2022 | 33.06 | 33.28 | 32.07 | 32.32 | 1,963,824 | -1.43(-4.23%) |
Jun 02, 2022 | 32.21 | 33.97 | 32.21 | 33.75 | 2,226,135 | +1.72(+5.37%) |
Jun 01, 2022 | 31.89 | 32.31 | 30.72 | 32.03 | 2,133,734 | +0.63(+2.01%) |
May 31, 2022 | 31.66 | 32.16 | 31.18 | 31.40 | 1,542,324 | -0.59(-1.84%) |
May 27, 2022 | 31.30 | 32.04 | 30.98 | 31.99 | 1,987,829 | +1.36(+4.44%) |
May 26, 2022 | 29.14 | 30.94 | 29.12 | 30.63 | 1,977,460 | +1.81(+6.28%) |
May 25, 2022 | 28.42 | 29.16 | 28.26 | 28.82 | 1,905,984 | +0.39(+1.37%) |
May 24, 2022 | 29.66 | 29.72 | 28.08 | 28.43 | 2,090,428 | -1.87(-6.17%) |
May 23, 2022 | 29.06 | 30.50 | 28.87 | 30.30 | 1,587,356 | +1.26(+4.34%) |
May 20, 2022 | 31.48 | 31.59 | 28.14 | 29.04 | 3,102,147 | -1.94(-6.26%) |
May 19, 2022 | 30.66 | 31.52 | 30.08 | 30.98 | 1,810,584 | -0.02(-0.06%) |
May 18, 2022 | 31.97 | 32.79 | 30.29 | 31.00 | 1,535,302 | -1.60(-4.91%) |
May 17, 2022 | 31.23 | 33.10 | 30.84 | 32.60 | 2,185,075 | +2.29(+7.55%) |
May 16, 2022 | 31.32 | 32.30 | 29.90 | 30.31 | 2,535,492 | -1.05(-3.35%) |
May 13, 2022 | 29.85 | 32.05 | 29.79 | 31.36 | 3,210,454 | +2.32(+7.98%) |
May 12, 2022 | 30.43 | 30.92 | 28.28 | 29.04 | 3,752,660 | -1.68(-5.47%) |
May 11, 2022 | 31.10 | 33.08 | 30.51 | 30.72 | 2,983,787 | -0.51(-1.63%) |
May 10, 2022 | 32.33 | 33.55 | 30.54 | 31.23 | 3,608,530 | -0.16(-0.51%) |
May 09, 2022 | 34.19 | 34.67 | 29.86 | 31.39 | 5,353,689 | -3.69(-10.51%) |
May 06, 2022 | 36.57 | 36.75 | 34.29 | 35.08 | 5,416,078 | -2.02(-5.44%) |
May 05, 2022 | 38.63 | 39.05 | 36.29 | 37.09 | 2,671,363 | -2.19(-5.57%) |
May 04, 2022 | 42.34 | 43.47 | 37.08 | 39.28 | 5,657,867 | -3.06(-7.22%) |
May 03, 2022 | 42.01 | 42.74 | 41.31 | 42.34 | 1,461,390 | +0.56(+1.34%) |