Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.26 | 36.90 | 34.21 | 36.89 | 2,932,551 | +2.37(+6.86%) |
Jul 28, 2022 | 33.89 | 34.68 | 33.77 | 34.52 | 917,916 | +0.63(+1.86%) |
Jul 27, 2022 | 33.44 | 33.96 | 33.30 | 33.89 | 763,794 | +0.63(+1.90%) |
Jul 26, 2022 | 33.29 | 33.33 | 32.73 | 33.26 | 500,805 | -0.06(-0.17%) |
Jul 25, 2022 | 33.47 | 33.47 | 32.83 | 33.32 | 546,591 | -0.11(-0.32%) |
Jul 22, 2022 | 33.75 | 33.99 | 33.22 | 33.42 | 509,247 | -0.42(-1.23%) |
Jul 21, 2022 | 33.09 | 33.84 | 32.90 | 33.84 | 788,773 | +0.95(+2.89%) |
Jul 20, 2022 | 32.37 | 33.12 | 31.90 | 32.89 | 1,167,780 | +0.56(+1.74%) |
Jul 19, 2022 | 31.55 | 32.48 | 31.55 | 32.33 | 1,139,550 | +1.20(+3.87%) |
Jul 18, 2022 | 31.55 | 31.99 | 31.01 | 31.12 | 918,765 | -0.36(-1.14%) |
Jul 15, 2022 | 30.87 | 31.50 | 30.58 | 31.48 | 704,443 | +1.00(+3.28%) |
Jul 14, 2022 | 30.22 | 30.22 | 29.78 | 30.48 | 614,717 | -0.10(-0.32%) |
Jul 13, 2022 | 29.69 | 30.69 | 29.62 | 30.58 | 547,108 | +0.34(+1.12%) |
Jul 12, 2022 | 30.92 | 31.05 | 30.01 | 30.24 | 864,664 | -0.58(-1.89%) |
Jul 11, 2022 | 30.64 | 31.02 | 30.33 | 30.82 | 852,706 | -0.21(-0.69%) |
Jul 08, 2022 | 30.66 | 31.18 | 30.44 | 31.03 | 242,138 | +0.16(+0.53%) |
Jul 07, 2022 | 30.64 | 31.03 | 30.44 | 30.87 | 382,028 | +0.54(+1.79%) |
Jul 06, 2022 | 30.66 | 30.82 | 29.96 | 30.33 | 581,030 | -0.19(-0.64%) |
Jul 05, 2022 | 29.87 | 30.52 | 28.94 | 30.52 | 916,636 | +0.41(+1.35%) |
Jul 01, 2022 | 30.24 | 30.53 | 29.83 | 30.11 | 861,506 | -0.20(-0.67%) |
Jun 30, 2022 | 30.14 | 30.49 | 29.82 | 30.32 | 755,322 | -0.29(-0.95%) |
Jun 29, 2022 | 30.85 | 30.99 | 30.22 | 30.61 | 602,571 | -0.35(-1.13%) |
Jun 28, 2022 | 31.65 | 31.99 | 30.94 | 30.96 | 415,748 | -0.81(-2.54%) |
Jun 27, 2022 | 31.59 | 31.90 | 31.23 | 31.76 | 749,366 | +0.31(+0.99%) |
Jun 24, 2022 | 30.91 | 31.52 | 30.79 | 31.45 | 1,524,349 | +0.84(+2.76%) |
Jun 23, 2022 | 30.62 | 30.87 | 30.18 | 30.61 | 957,839 | +0.10(+0.32%) |
Jun 22, 2022 | 30.39 | 30.88 | 30.28 | 30.51 | 1,674,434 | -0.30(-0.98%) |
Jun 21, 2022 | 30.94 | 31.39 | 30.79 | 30.81 | 1,636,549 | +0.29(+0.95%) |
Jun 17, 2022 | 30.71 | 31.28 | 30.33 | 30.52 | 1,715,117 | +0.03(+0.10%) |
Jun 16, 2022 | 30.78 | 30.88 | 30.26 | 30.49 | 998,822 | -1.14(-3.59%) |
Jun 15, 2022 | 31.43 | 32.18 | 31.22 | 31.63 | 793,450 | +0.50(+1.62%) |
Jun 14, 2022 | 31.05 | 31.35 | 30.83 | 31.12 | 741,900 | +0.23(+0.75%) |
Jun 13, 2022 | 32.29 | 32.33 | 30.71 | 30.89 | 1,247,517 | -2.23(-6.74%) |
Jun 10, 2022 | 32.90 | 33.43 | 32.66 | 33.12 | 966,146 | -0.36(-1.07%) |
Jun 09, 2022 | 33.92 | 34.24 | 33.18 | 33.48 | 687,708 | -0.60(-1.77%) |
Jun 08, 2022 | 34.48 | 34.85 | 33.86 | 34.08 | 815,570 | -0.59(-1.71%) |
Jun 07, 2022 | 33.72 | 34.68 | 33.58 | 34.67 | 776,996 | +0.57(+1.68%) |
Jun 06, 2022 | 34.36 | 34.81 | 33.76 | 34.10 | 767,900 | -0.08(-0.23%) |
Jun 03, 2022 | 34.38 | 34.43 | 33.94 | 34.18 | 529,179 | -0.29(-0.84%) |
Jun 02, 2022 | 33.23 | 34.49 | 32.70 | 34.47 | 741,064 | +1.23(+3.71%) |
Jun 01, 2022 | 34.69 | 34.69 | 32.65 | 33.24 | 1,210,987 | -1.05(-3.06%) |
May 31, 2022 | 34.01 | 35.08 | 33.41 | 34.29 | 1,990,542 | +0.31(+0.91%) |
May 27, 2022 | 33.83 | 34.11 | 33.26 | 33.98 | 1,361,796 | +0.31(+0.92%) |
May 26, 2022 | 33.29 | 34.27 | 33.29 | 33.66 | 940,024 | +0.32(+0.96%) |
May 25, 2022 | 33.55 | 33.68 | 33.02 | 33.34 | 867,162 | -0.22(-0.67%) |
May 24, 2022 | 33.99 | 35.08 | 33.49 | 33.57 | 2,356,522 | -0.87(-2.54%) |
May 23, 2022 | 32.41 | 35.15 | 32.18 | 34.44 | 3,023,768 | +2.13(+6.58%) |
May 20, 2022 | 32.58 | 32.58 | 31.34 | 32.32 | 444,991 | +0.19(+0.60%) |
May 19, 2022 | 31.93 | 32.52 | 31.85 | 32.12 | 484,674 | -0.03(-0.09%) |
May 18, 2022 | 32.36 | 32.79 | 31.98 | 32.15 | 522,315 | -0.72(-2.19%) |
May 17, 2022 | 33.08 | 33.39 | 32.41 | 32.87 | 634,008 | +0.35(+1.07%) |
May 16, 2022 | 32.44 | 32.74 | 32.14 | 32.52 | 508,032 | -0.19(-0.59%) |
May 13, 2022 | 31.70 | 32.95 | 31.67 | 32.71 | 600,458 | +1.40(+4.46%) |
May 12, 2022 | 30.66 | 31.36 | 30.47 | 31.32 | 899,440 | +0.59(+1.93%) |
May 11, 2022 | 31.70 | 32.49 | 30.70 | 30.72 | 676,190 | -1.16(-3.62%) |
May 10, 2022 | 31.75 | 32.42 | 31.33 | 31.88 | 903,127 | +0.71(+2.27%) |
May 09, 2022 | 32.90 | 33.09 | 31.07 | 31.17 | 864,138 | -2.27(-6.79%) |
May 06, 2022 | 33.07 | 33.81 | 32.56 | 33.44 | 843,710 | -0.09(-0.26%) |
May 05, 2022 | 34.47 | 34.78 | 33.13 | 33.53 | 1,039,131 | -1.25(-3.60%) |
May 04, 2022 | 34.09 | 34.96 | 33.76 | 34.78 | 946,389 | +0.87(+2.56%) |
May 03, 2022 | 32.04 | 34.49 | 32.04 | 33.91 | 1,471,247 | +0.93(+2.83%) |