Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.58 | 32.58 | 30.84 | 31.37 | 1,115,888 | -1.11(-3.42%) |
Jul 28, 2022 | 33.00 | 33.96 | 31.43 | 32.48 | 1,266,033 | -0.26(-0.79%) |
Jul 27, 2022 | 32.92 | 32.96 | 32.22 | 32.74 | 606,426 | -0.16(-0.49%) |
Jul 26, 2022 | 32.29 | 32.95 | 32.18 | 32.90 | 595,680 | +0.53(+1.64%) |
Jul 25, 2022 | 31.87 | 32.50 | 31.64 | 32.37 | 605,739 | +0.69(+2.18%) |
Jul 22, 2022 | 31.65 | 32.28 | 31.55 | 31.68 | 719,493 | -0.10(-0.31%) |
Jul 21, 2022 | 31.04 | 31.93 | 30.92 | 31.78 | 698,114 | +0.61(+1.96%) |
Jul 20, 2022 | 30.80 | 31.24 | 30.65 | 31.17 | 476,301 | +0.31(+1.00%) |
Jul 19, 2022 | 30.73 | 31.14 | 30.62 | 30.86 | 391,223 | +0.73(+2.42%) |
Jul 18, 2022 | 30.64 | 30.89 | 29.92 | 30.13 | 639,224 | -0.20(-0.66%) |
Jul 15, 2022 | 30.33 | 30.75 | 30.05 | 30.33 | 353,837 | +0.01(+0.03%) |
Jul 14, 2022 | 30.10 | 30.35 | 29.83 | 30.32 | 506,635 | +0.10(+0.33%) |
Jul 13, 2022 | 29.83 | 30.29 | 29.55 | 30.22 | 708,327 | +0.08(+0.27%) |
Jul 12, 2022 | 29.55 | 30.41 | 29.52 | 30.14 | 607,850 | +0.58(+1.96%) |
Jul 11, 2022 | 29.73 | 30.17 | 29.46 | 29.56 | 564,124 | -0.45(-1.50%) |
Jul 08, 2022 | 30.49 | 30.49 | 29.86 | 30.01 | 622,017 | -0.70(-2.28%) |
Jul 07, 2022 | 30.19 | 30.89 | 30.19 | 30.71 | 705,298 | +0.45(+1.49%) |
Jul 06, 2022 | 31.04 | 31.21 | 30.04 | 30.26 | 1,092,148 | -0.95(-3.04%) |
Jul 05, 2022 | 31.20 | 31.22 | 30.36 | 31.21 | 873,037 | -0.26(-0.83%) |
Jul 01, 2022 | 31.24 | 31.70 | 30.98 | 31.47 | 803,419 | +0.24(+0.77%) |
Jun 30, 2022 | 31.27 | 31.38 | 30.88 | 31.23 | 725,664 | -0.51(-1.61%) |
Jun 29, 2022 | 31.48 | 31.81 | 31.17 | 31.74 | 694,625 | +0.36(+1.15%) |
Jun 28, 2022 | 32.19 | 32.80 | 31.34 | 31.38 | 1,085,860 | -0.76(-2.36%) |
Jun 27, 2022 | 31.38 | 32.68 | 31.35 | 32.14 | 1,294,363 | +1.07(+3.44%) |
Jun 24, 2022 | 30.57 | 31.28 | 30.51 | 31.07 | 1,190,135 | +0.66(+2.17%) |
Jun 23, 2022 | 29.93 | 30.53 | 29.93 | 30.41 | 820,998 | +0.55(+1.84%) |
Jun 22, 2022 | 29.61 | 30.15 | 29.38 | 29.86 | 1,068,567 | -0.19(-0.63%) |
Jun 21, 2022 | 30.00 | 30.17 | 29.80 | 30.05 | 581,846 | +0.71(+2.42%) |
Jun 17, 2022 | 29.37 | 29.88 | 29.30 | 29.34 | 1,063,681 | -0.01(-0.03%) |
Jun 16, 2022 | 29.70 | 29.84 | 29.07 | 29.35 | 765,172 | -0.88(-2.91%) |
Jun 15, 2022 | 29.77 | 30.66 | 29.77 | 30.23 | 790,374 | +0.72(+2.44%) |
Jun 14, 2022 | 30.02 | 30.14 | 29.30 | 29.51 | 654,577 | -0.31(-1.04%) |
Jun 13, 2022 | 29.86 | 30.26 | 29.50 | 29.82 | 799,464 | -0.59(-1.94%) |
Jun 10, 2022 | 30.58 | 30.79 | 30.26 | 30.41 | 696,282 | -0.61(-1.97%) |
Jun 09, 2022 | 31.60 | 31.60 | 30.94 | 31.02 | 865,830 | -0.66(-2.08%) |
Jun 08, 2022 | 32.24 | 32.24 | 31.52 | 31.68 | 802,390 | -0.51(-1.58%) |
Jun 07, 2022 | 32.07 | 32.22 | 31.51 | 32.19 | 1,380,478 | +0.00(+0.00%) |
Jun 06, 2022 | 34.55 | 34.55 | 32.03 | 32.19 | 1,286,714 | -2.07(-6.04%) |
Jun 03, 2022 | 34.49 | 34.66 | 34.02 | 34.26 | 1,013,655 | -0.13(-0.38%) |
Jun 02, 2022 | 33.19 | 34.59 | 32.82 | 34.39 | 1,381,224 | +1.40(+4.24%) |
Jun 01, 2022 | 33.41 | 33.55 | 32.62 | 32.99 | 983,656 | -0.33(-0.99%) |
May 31, 2022 | 33.84 | 33.84 | 32.80 | 33.32 | 987,084 | -0.27(-0.80%) |
May 27, 2022 | 33.00 | 33.81 | 32.90 | 33.59 | 1,098,105 | +0.75(+2.28%) |
May 26, 2022 | 32.21 | 33.32 | 32.21 | 32.84 | 1,114,115 | +0.63(+1.96%) |
May 25, 2022 | 31.15 | 32.26 | 31.08 | 32.21 | 1,110,176 | +0.99(+3.17%) |
May 24, 2022 | 30.66 | 31.22 | 30.46 | 31.22 | 1,233,002 | +0.37(+1.20%) |
May 23, 2022 | 29.54 | 31.21 | 29.54 | 30.85 | 1,830,898 | +1.43(+4.86%) |
May 20, 2022 | 29.44 | 29.68 | 28.75 | 29.42 | 822,400 | +0.10(+0.34%) |
May 19, 2022 | 29.17 | 29.77 | 28.73 | 29.32 | 1,313,810 | -0.16(-0.54%) |
May 18, 2022 | 30.43 | 30.48 | 29.09 | 29.48 | 1,089,890 | -0.98(-3.22%) |
May 17, 2022 | 30.27 | 30.56 | 30.01 | 30.46 | 1,607,823 | +0.48(+1.60%) |
May 16, 2022 | 28.92 | 30.14 | 28.62 | 29.98 | 1,750,577 | +1.00(+3.45%) |
May 13, 2022 | 28.43 | 29.63 | 28.38 | 28.98 | 1,321,896 | +0.70(+2.48%) |
May 12, 2022 | 28.07 | 28.35 | 27.71 | 28.28 | 845,558 | +0.19(+0.68%) |
May 11, 2022 | 28.60 | 28.80 | 27.94 | 28.09 | 1,171,901 | -0.39(-1.37%) |
May 10, 2022 | 28.40 | 28.80 | 28.07 | 28.48 | 1,282,511 | +0.09(+0.32%) |
May 09, 2022 | 28.84 | 28.98 | 27.71 | 28.39 | 885,655 | -0.78(-2.67%) |
May 06, 2022 | 28.17 | 29.21 | 28.13 | 29.17 | 1,099,740 | +0.77(+2.71%) |
May 05, 2022 | 29.12 | 29.29 | 28.14 | 28.40 | 932,376 | -0.89(-3.04%) |
May 04, 2022 | 28.70 | 29.32 | 28.61 | 29.29 | 1,025,962 | +0.59(+2.06%) |
May 03, 2022 | 29.45 | 29.46 | 28.56 | 28.70 | 1,177,644 | -0.56(-1.91%) |