Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.43 | 33.18 | 32.11 | 33.10 | 1,462,276 | +1.64(+5.21%) |
Jul 28, 2022 | 31.69 | 32.07 | 30.75 | 31.46 | 1,276,189 | +0.17(+0.54%) |
Jul 27, 2022 | 30.44 | 31.54 | 29.99 | 31.29 | 1,112,624 | +1.21(+4.01%) |
Jul 26, 2022 | 30.88 | 31.08 | 29.53 | 30.08 | 1,234,428 | -0.20(-0.65%) |
Jul 25, 2022 | 28.94 | 30.29 | 28.45 | 30.28 | 1,175,090 | +1.97(+6.95%) |
Jul 22, 2022 | 28.98 | 29.45 | 28.08 | 28.31 | 1,109,154 | -0.73(-2.50%) |
Jul 21, 2022 | 28.61 | 29.05 | 28.02 | 29.04 | 1,170,187 | -0.83(-2.78%) |
Jul 20, 2022 | 28.93 | 30.01 | 28.69 | 29.86 | 1,249,215 | +0.65(+2.22%) |
Jul 19, 2022 | 27.74 | 29.32 | 27.71 | 29.21 | 1,548,942 | +1.38(+4.94%) |
Jul 18, 2022 | 27.43 | 28.42 | 27.43 | 27.84 | 1,560,637 | +1.21(+4.56%) |
Jul 15, 2022 | 26.41 | 26.65 | 25.77 | 26.62 | 1,713,694 | +1.20(+4.70%) |
Jul 14, 2022 | 24.84 | 25.49 | 24.46 | 25.43 | 1,404,314 | -0.66(-2.53%) |
Jul 13, 2022 | 25.63 | 26.94 | 25.63 | 26.09 | 1,306,638 | -0.06(-0.22%) |
Jul 12, 2022 | 25.98 | 26.73 | 25.70 | 26.14 | 1,725,439 | -1.03(-3.78%) |
Jul 11, 2022 | 26.83 | 27.35 | 26.22 | 27.17 | 1,445,284 | -0.09(-0.35%) |
Jul 08, 2022 | 27.54 | 27.64 | 26.40 | 27.27 | 1,483,810 | +0.19(+0.70%) |
Jul 07, 2022 | 26.66 | 27.47 | 26.35 | 27.08 | 2,090,439 | +1.38(+5.39%) |
Jul 06, 2022 | 25.82 | 26.45 | 24.56 | 25.69 | 1,969,890 | -0.52(-1.98%) |
Jul 05, 2022 | 27.60 | 27.83 | 25.66 | 26.21 | 2,359,939 | -2.41(-8.42%) |
Jul 01, 2022 | 28.74 | 28.88 | 27.25 | 28.62 | 2,426,184 | +0.19(+0.66%) |
Jun 30, 2022 | 28.82 | 29.28 | 28.04 | 28.43 | 2,856,057 | -1.29(-4.34%) |
Jun 29, 2022 | 32.24 | 32.39 | 29.53 | 29.72 | 2,554,877 | -1.92(-6.07%) |
Jun 28, 2022 | 32.23 | 32.55 | 31.02 | 31.64 | 2,024,909 | +0.35(+1.11%) |
Jun 27, 2022 | 30.67 | 31.56 | 30.27 | 31.30 | 1,787,788 | +1.21(+4.01%) |
Jun 24, 2022 | 30.14 | 31.24 | 29.43 | 30.09 | 4,194,752 | +0.57(+1.91%) |
Jun 23, 2022 | 30.81 | 30.81 | 28.57 | 29.53 | 3,116,422 | -0.54(-1.79%) |
Jun 22, 2022 | 30.09 | 31.01 | 29.45 | 30.06 | 3,487,713 | -2.13(-6.61%) |
Jun 21, 2022 | 32.57 | 33.05 | 31.56 | 32.19 | 2,540,910 | +0.51(+1.60%) |
Jun 17, 2022 | 34.29 | 34.35 | 31.14 | 31.68 | 4,231,337 | -2.58(-7.53%) |
Jun 16, 2022 | 36.80 | 37.08 | 33.79 | 34.26 | 3,366,825 | -3.77(-9.91%) |
Jun 15, 2022 | 38.92 | 39.09 | 37.24 | 38.03 | 2,210,799 | -1.13(-2.89%) |
Jun 14, 2022 | 40.63 | 40.64 | 38.52 | 39.16 | 2,144,129 | -0.10(-0.26%) |
Jun 13, 2022 | 39.88 | 40.30 | 37.69 | 39.26 | 2,093,882 | -2.32(-5.57%) |
Jun 10, 2022 | 41.22 | 42.66 | 40.73 | 41.58 | 1,274,995 | -0.83(-1.95%) |
Jun 09, 2022 | 41.35 | 43.09 | 40.80 | 42.41 | 1,680,534 | +0.39(+0.92%) |
Jun 08, 2022 | 43.00 | 43.13 | 41.59 | 42.02 | 1,456,915 | -0.66(-1.54%) |
Jun 07, 2022 | 40.57 | 42.77 | 40.54 | 42.68 | 1,812,375 | +1.80(+4.40%) |
Jun 06, 2022 | 41.72 | 41.80 | 39.94 | 40.88 | 1,794,015 | -0.05(-0.12%) |
Jun 03, 2022 | 40.87 | 41.26 | 40.31 | 40.93 | 1,834,863 | +0.11(+0.28%) |
Jun 02, 2022 | 40.04 | 41.18 | 39.47 | 40.82 | 1,335,449 | +0.30(+0.74%) |
Jun 01, 2022 | 40.31 | 41.50 | 39.61 | 40.52 | 1,888,757 | +0.57(+1.41%) |
May 31, 2022 | 41.81 | 42.27 | 39.53 | 39.95 | 2,935,155 | -1.00(-2.44%) |
May 27, 2022 | 38.56 | 40.97 | 38.19 | 40.95 | 2,486,997 | +2.42(+6.28%) |
May 26, 2022 | 36.73 | 38.69 | 36.73 | 38.53 | 2,130,134 | +1.96(+5.36%) |
May 25, 2022 | 34.75 | 36.61 | 34.75 | 36.57 | 1,882,470 | +2.07(+6.01%) |
May 24, 2022 | 34.40 | 35.07 | 33.51 | 34.50 | 1,233,196 | -0.23(-0.65%) |
May 23, 2022 | 33.58 | 34.78 | 33.00 | 34.72 | 1,613,775 | +1.55(+4.68%) |
May 20, 2022 | 32.52 | 33.42 | 32.08 | 33.17 | 1,532,981 | +0.99(+3.07%) |
May 19, 2022 | 31.41 | 33.03 | 31.40 | 32.18 | 1,489,753 | -0.19(-0.58%) |
May 18, 2022 | 34.53 | 34.63 | 31.76 | 32.37 | 1,662,390 | -1.77(-5.19%) |
May 17, 2022 | 33.64 | 34.37 | 33.47 | 34.14 | 1,465,978 | +1.06(+3.22%) |
May 16, 2022 | 32.62 | 33.58 | 32.61 | 33.08 | 1,319,160 | +0.67(+2.06%) |
May 13, 2022 | 31.93 | 33.03 | 31.93 | 32.41 | 1,693,814 | +1.29(+4.13%) |
May 12, 2022 | 30.64 | 31.15 | 29.82 | 31.12 | 1,984,452 | +0.15(+0.48%) |
May 11, 2022 | 31.65 | 33.38 | 30.81 | 30.97 | 2,591,641 | +0.19(+0.61%) |
May 10, 2022 | 31.56 | 32.43 | 29.66 | 30.78 | 2,859,192 | -0.43(-1.38%) |
May 09, 2022 | 34.63 | 34.85 | 30.75 | 31.22 | 3,743,656 | -4.64(-12.93%) |
May 06, 2022 | 35.54 | 36.02 | 34.05 | 35.85 | 3,263,030 | +0.98(+2.82%) |
May 05, 2022 | 36.98 | 37.32 | 33.45 | 34.87 | 2,812,338 | -2.34(-6.29%) |
May 04, 2022 | 36.83 | 37.40 | 34.93 | 37.21 | 2,753,901 | +0.77(+2.11%) |
May 03, 2022 | 35.13 | 36.84 | 35.05 | 36.44 | 2,003,169 | +1.50(+4.29%) |