Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.74 | 35.95 | 33.29 | 33.35 | 2,976,994 | +0.65(+1.98%) |
Jul 28, 2022 | 32.33 | 32.72 | 31.98 | 32.71 | 1,591,031 | +0.64(+1.99%) |
Jul 27, 2022 | 32.00 | 32.23 | 31.41 | 32.07 | 1,692,780 | +0.19(+0.59%) |
Jul 26, 2022 | 31.87 | 32.22 | 31.61 | 31.88 | 920,703 | -0.16(-0.50%) |
Jul 25, 2022 | 31.85 | 32.11 | 31.36 | 32.04 | 1,172,182 | +0.59(+1.88%) |
Jul 22, 2022 | 32.21 | 32.52 | 31.30 | 31.45 | 1,521,926 | -0.41(-1.29%) |
Jul 21, 2022 | 31.43 | 32.04 | 31.08 | 31.86 | 1,181,069 | +0.20(+0.62%) |
Jul 20, 2022 | 31.58 | 32.13 | 31.17 | 31.67 | 1,289,689 | -0.07(-0.24%) |
Jul 19, 2022 | 30.37 | 32.06 | 30.23 | 31.74 | 2,354,006 | +1.86(+6.24%) |
Jul 18, 2022 | 29.89 | 30.77 | 29.80 | 29.88 | 1,218,363 | +0.35(+1.17%) |
Jul 15, 2022 | 29.86 | 29.96 | 29.06 | 29.53 | 941,285 | +0.47(+1.61%) |
Jul 14, 2022 | 28.75 | 29.10 | 28.34 | 29.06 | 1,205,784 | -0.60(-2.02%) |
Jul 13, 2022 | 29.02 | 29.78 | 28.71 | 29.66 | 1,045,941 | -0.05(-0.16%) |
Jul 12, 2022 | 28.90 | 30.33 | 28.90 | 29.71 | 1,372,846 | +0.57(+1.96%) |
Jul 11, 2022 | 28.82 | 29.49 | 28.69 | 29.14 | 739,023 | -0.14(-0.48%) |
Jul 08, 2022 | 29.89 | 29.89 | 28.81 | 29.28 | 1,182,555 | -0.16(-0.54%) |
Jul 07, 2022 | 28.63 | 29.90 | 28.62 | 29.44 | 1,536,202 | +1.12(+3.94%) |
Jul 06, 2022 | 28.05 | 28.46 | 27.32 | 28.32 | 1,288,702 | +0.12(+0.43%) |
Jul 05, 2022 | 28.38 | 28.55 | 27.25 | 28.20 | 1,337,236 | -1.29(-4.38%) |
Jul 01, 2022 | 29.65 | 30.65 | 28.36 | 29.49 | 1,722,904 | -0.52(-1.72%) |
Jun 30, 2022 | 28.97 | 30.58 | 28.70 | 30.01 | 2,536,552 | +0.28(+0.95%) |
Jun 29, 2022 | 29.91 | 29.91 | 28.95 | 29.73 | 1,819,031 | -0.01(-0.03%) |
Jun 28, 2022 | 29.67 | 30.45 | 29.14 | 29.74 | 1,805,227 | +0.36(+1.21%) |
Jun 27, 2022 | 29.65 | 29.78 | 29.05 | 29.38 | 1,767,353 | -0.20(-0.67%) |
Jun 24, 2022 | 27.90 | 29.91 | 27.71 | 29.58 | 3,802,833 | +2.03(+7.38%) |
Jun 23, 2022 | 28.95 | 29.40 | 27.06 | 27.54 | 2,554,891 | -1.50(-5.16%) |
Jun 22, 2022 | 28.96 | 29.35 | 28.07 | 29.04 | 1,973,343 | -0.42(-1.43%) |
Jun 21, 2022 | 30.31 | 30.79 | 29.44 | 29.46 | 2,376,898 | -0.14(-0.47%) |
Jun 17, 2022 | 29.39 | 29.94 | 28.17 | 29.60 | 4,544,298 | -0.06(-0.19%) |
Jun 16, 2022 | 32.35 | 32.35 | 28.68 | 29.66 | 3,720,956 | -3.71(-11.12%) |
Jun 15, 2022 | 34.36 | 34.75 | 32.83 | 33.37 | 2,458,173 | -0.70(-2.06%) |
Jun 14, 2022 | 35.32 | 35.32 | 33.46 | 34.07 | 2,679,974 | -1.99(-5.51%) |
Jun 13, 2022 | 36.85 | 37.17 | 35.70 | 36.06 | 1,803,331 | -2.09(-5.48%) |
Jun 10, 2022 | 38.46 | 38.98 | 37.64 | 38.15 | 1,427,770 | -1.33(-3.37%) |
Jun 09, 2022 | 40.39 | 40.60 | 39.47 | 39.48 | 1,161,196 | -1.28(-3.15%) |
Jun 08, 2022 | 41.45 | 41.62 | 40.56 | 40.77 | 1,165,510 | -1.21(-2.88%) |
Jun 07, 2022 | 41.34 | 41.97 | 40.76 | 41.97 | 1,091,986 | +0.34(+0.81%) |
Jun 06, 2022 | 41.23 | 42.12 | 40.86 | 41.64 | 861,410 | +0.75(+1.83%) |
Jun 03, 2022 | 41.33 | 41.55 | 40.49 | 40.89 | 1,118,093 | -0.84(-2.02%) |
Jun 02, 2022 | 40.94 | 41.74 | 40.61 | 41.73 | 1,192,753 | +0.93(+2.27%) |
Jun 01, 2022 | 40.54 | 41.32 | 40.05 | 40.80 | 1,312,297 | +0.42(+1.04%) |
May 31, 2022 | 40.87 | 41.15 | 40.20 | 40.38 | 1,450,668 | -0.84(-2.05%) |
May 27, 2022 | 40.34 | 41.23 | 39.89 | 41.22 | 1,829,199 | +0.77(+1.90%) |
May 26, 2022 | 39.11 | 40.76 | 39.11 | 40.46 | 1,906,383 | +1.79(+4.63%) |
May 25, 2022 | 37.88 | 38.97 | 37.88 | 38.67 | 1,305,588 | +0.39(+1.03%) |
May 24, 2022 | 38.05 | 38.47 | 37.10 | 38.27 | 932,324 | -0.48(-1.23%) |
May 23, 2022 | 39.45 | 39.66 | 38.15 | 38.75 | 1,311,667 | +0.52(+1.35%) |
May 20, 2022 | 39.22 | 39.60 | 37.11 | 38.24 | 1,608,391 | -0.50(-1.28%) |
May 19, 2022 | 37.99 | 39.43 | 37.37 | 38.73 | 2,027,498 | -0.02(-0.05%) |
May 18, 2022 | 39.61 | 40.35 | 38.40 | 38.75 | 1,591,768 | -1.38(-3.43%) |
May 17, 2022 | 38.99 | 40.16 | 38.71 | 40.13 | 2,414,719 | +2.15(+5.65%) |
May 16, 2022 | 36.82 | 38.76 | 35.92 | 37.98 | 3,170,955 | +1.35(+3.68%) |
May 13, 2022 | 36.02 | 37.17 | 36.00 | 36.63 | 1,892,381 | +1.33(+3.77%) |
May 12, 2022 | 35.29 | 35.67 | 34.27 | 35.30 | 1,433,786 | -0.47(-1.30%) |
May 11, 2022 | 35.53 | 37.00 | 35.30 | 35.77 | 2,049,658 | +0.76(+2.18%) |
May 10, 2022 | 36.41 | 36.80 | 34.23 | 35.00 | 2,081,877 | -1.22(-3.37%) |
May 09, 2022 | 36.67 | 37.47 | 36.11 | 36.22 | 2,559,194 | -1.07(-2.87%) |
May 06, 2022 | 37.10 | 37.83 | 36.00 | 37.29 | 2,697,968 | +0.16(+0.43%) |
May 05, 2022 | 38.09 | 38.90 | 36.85 | 37.14 | 4,443,986 | -1.51(-3.90%) |
May 04, 2022 | 36.70 | 39.10 | 36.41 | 38.64 | 4,018,194 | +2.42(+6.68%) |
May 03, 2022 | 33.36 | 36.49 | 33.29 | 36.22 | 5,597,952 | +5.41(+17.55%) |