Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.69 | 30.44 | 29.66 | 30.41 | 1,725,681 | +0.70(+2.34%) |
Jul 28, 2022 | 29.49 | 29.84 | 28.86 | 29.71 | 1,558,110 | +0.47(+1.62%) |
Jul 27, 2022 | 29.17 | 29.38 | 28.85 | 29.24 | 1,209,066 | +0.07(+0.25%) |
Jul 26, 2022 | 29.02 | 29.29 | 28.93 | 29.17 | 968,043 | +0.09(+0.32%) |
Jul 25, 2022 | 28.87 | 29.27 | 28.63 | 29.07 | 1,253,791 | +0.21(+0.74%) |
Jul 22, 2022 | 29.04 | 29.20 | 28.68 | 28.86 | 882,638 | +0.05(+0.16%) |
Jul 21, 2022 | 28.71 | 28.84 | 28.48 | 28.81 | 1,498,887 | +0.06(+0.23%) |
Jul 20, 2022 | 28.80 | 29.16 | 28.59 | 28.75 | 1,047,435 | +0.00(+0.00%) |
Jul 19, 2022 | 27.57 | 28.76 | 27.57 | 28.75 | 1,844,843 | +1.46(+5.35%) |
Jul 18, 2022 | 27.87 | 27.96 | 27.20 | 27.29 | 1,431,085 | -0.27(-0.97%) |
Jul 15, 2022 | 27.67 | 27.97 | 27.35 | 27.56 | 1,341,895 | +0.22(+0.81%) |
Jul 14, 2022 | 27.32 | 27.56 | 27.20 | 27.34 | 1,191,165 | -0.43(-1.56%) |
Jul 13, 2022 | 27.34 | 27.91 | 27.23 | 27.77 | 1,308,450 | +0.15(+0.54%) |
Jul 12, 2022 | 27.73 | 28.05 | 27.45 | 27.62 | 1,502,709 | -0.25(-0.90%) |
Jul 11, 2022 | 28.18 | 28.32 | 27.80 | 27.87 | 1,213,214 | -0.37(-1.31%) |
Jul 08, 2022 | 28.65 | 28.70 | 28.20 | 28.24 | 1,262,275 | -0.46(-1.61%) |
Jul 07, 2022 | 28.96 | 29.11 | 28.68 | 28.70 | 1,004,288 | -0.09(-0.32%) |
Jul 06, 2022 | 28.84 | 29.24 | 28.69 | 28.80 | 1,860,778 | -0.03(-0.10%) |
Jul 05, 2022 | 28.87 | 29.05 | 28.27 | 28.82 | 1,123,846 | -0.23(-0.80%) |
Jul 01, 2022 | 28.67 | 29.13 | 28.47 | 29.05 | 1,210,017 | +0.52(+1.81%) |
Jun 30, 2022 | 28.71 | 29.06 | 28.41 | 28.54 | 2,453,552 | -0.43(-1.50%) |
Jun 29, 2022 | 29.09 | 29.11 | 28.82 | 28.97 | 990,623 | -0.24(-0.82%) |
Jun 28, 2022 | 29.77 | 30.12 | 29.20 | 29.21 | 1,397,049 | -0.23(-0.78%) |
Jun 27, 2022 | 29.65 | 29.93 | 29.33 | 29.44 | 1,097,681 | -0.19(-0.65%) |
Jun 24, 2022 | 28.81 | 29.85 | 28.65 | 29.63 | 2,359,884 | +1.06(+3.70%) |
Jun 23, 2022 | 27.99 | 28.65 | 27.99 | 28.57 | 1,312,109 | +0.58(+2.07%) |
Jun 22, 2022 | 27.80 | 28.19 | 27.80 | 27.99 | 1,268,581 | -0.14(-0.49%) |
Jun 21, 2022 | 28.09 | 28.61 | 28.03 | 28.13 | 1,224,539 | +0.20(+0.73%) |
Jun 17, 2022 | 28.14 | 28.57 | 27.86 | 27.93 | 2,203,615 | +0.01(+0.03%) |
Jun 16, 2022 | 28.08 | 28.34 | 27.75 | 27.92 | 1,051,974 | -0.76(-2.66%) |
Jun 15, 2022 | 28.26 | 29.30 | 28.25 | 28.69 | 1,621,321 | +0.69(+2.47%) |
Jun 14, 2022 | 28.34 | 28.57 | 27.73 | 27.99 | 1,260,829 | -0.34(-1.20%) |
Jun 13, 2022 | 28.88 | 28.94 | 28.22 | 28.34 | 1,724,009 | -1.21(-4.08%) |
Jun 10, 2022 | 29.92 | 29.96 | 29.50 | 29.54 | 1,117,730 | -0.67(-2.22%) |
Jun 09, 2022 | 30.41 | 30.80 | 30.17 | 30.21 | 1,377,266 | -0.40(-1.29%) |
Jun 08, 2022 | 31.49 | 31.64 | 30.45 | 30.61 | 1,176,138 | -1.26(-3.96%) |
Jun 07, 2022 | 30.84 | 31.88 | 30.70 | 31.87 | 1,842,740 | +0.82(+2.64%) |
Jun 06, 2022 | 30.75 | 31.12 | 30.59 | 31.05 | 2,332,595 | +0.61(+2.00%) |
Jun 03, 2022 | 30.90 | 31.01 | 30.33 | 30.44 | 868,413 | -0.64(-2.07%) |
Jun 02, 2022 | 30.67 | 31.11 | 30.36 | 31.09 | 1,337,603 | +0.37(+1.20%) |
Jun 01, 2022 | 30.77 | 30.91 | 30.13 | 30.72 | 1,160,605 | +0.06(+0.21%) |
May 31, 2022 | 30.60 | 30.82 | 30.21 | 30.66 | 1,642,020 | +0.02(+0.06%) |
May 27, 2022 | 30.37 | 30.90 | 30.25 | 30.64 | 2,030,247 | +0.55(+1.84%) |
May 26, 2022 | 30.28 | 30.31 | 29.89 | 30.08 | 2,216,691 | +0.17(+0.58%) |
May 25, 2022 | 29.72 | 30.19 | 29.68 | 29.91 | 1,076,363 | +0.10(+0.34%) |
May 24, 2022 | 29.64 | 29.92 | 28.88 | 29.81 | 1,392,827 | +0.05(+0.15%) |
May 23, 2022 | 29.95 | 30.09 | 29.48 | 29.76 | 1,403,782 | +0.09(+0.31%) |
May 20, 2022 | 29.85 | 29.95 | 29.05 | 29.67 | 1,486,068 | +0.09(+0.31%) |
May 19, 2022 | 29.41 | 29.90 | 29.30 | 29.58 | 2,628,624 | -0.18(-0.62%) |
May 18, 2022 | 31.55 | 31.64 | 29.64 | 29.76 | 1,686,435 | -1.84(-5.83%) |
May 17, 2022 | 31.78 | 31.94 | 31.15 | 31.61 | 1,464,418 | -0.06(-0.20%) |
May 16, 2022 | 31.65 | 31.97 | 31.48 | 31.67 | 1,220,931 | +0.06(+0.20%) |
May 13, 2022 | 31.24 | 31.73 | 30.79 | 31.61 | 2,163,739 | +0.50(+1.59%) |
May 12, 2022 | 31.17 | 31.47 | 30.72 | 31.11 | 2,506,399 | -0.02(-0.06%) |
May 11, 2022 | 31.45 | 32.15 | 31.05 | 31.13 | 2,141,242 | -0.28(-0.91%) |
May 10, 2022 | 32.16 | 32.83 | 31.20 | 31.41 | 2,665,107 | +0.12(+0.38%) |
May 09, 2022 | 31.77 | 32.22 | 31.12 | 31.29 | 1,695,452 | -0.74(-2.32%) |
May 06, 2022 | 32.37 | 32.50 | 31.57 | 32.04 | 1,886,836 | -0.72(-2.18%) |
May 05, 2022 | 33.82 | 34.08 | 32.36 | 32.75 | 1,459,650 | -1.35(-3.95%) |
May 04, 2022 | 34.69 | 34.83 | 32.98 | 34.10 | 2,238,361 | -0.04(-0.11%) |
May 03, 2022 | 33.80 | 34.52 | 33.68 | 34.14 | 1,947,303 | +0.61(+1.81%) |