Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.80 | 28.50 | 26.62 | 28.43 | 7,660,513 | +1.93(+7.30%) |
Jul 28, 2022 | 27.16 | 27.63 | 25.90 | 26.50 | 5,006,347 | +0.17(+0.66%) |
Jul 27, 2022 | 26.02 | 26.34 | 25.12 | 26.32 | 7,620,842 | +0.71(+2.76%) |
Jul 26, 2022 | 26.22 | 26.48 | 25.47 | 25.62 | 4,484,392 | -0.36(-1.38%) |
Jul 25, 2022 | 25.81 | 26.26 | 25.69 | 25.98 | 3,705,358 | +0.79(+3.15%) |
Jul 22, 2022 | 26.09 | 26.49 | 25.09 | 25.18 | 5,585,270 | -0.56(-2.18%) |
Jul 21, 2022 | 25.99 | 26.28 | 24.94 | 25.74 | 5,549,574 | -0.52(-1.99%) |
Jul 20, 2022 | 26.68 | 26.76 | 25.75 | 26.27 | 5,931,179 | -0.59(-2.20%) |
Jul 19, 2022 | 26.30 | 26.97 | 26.06 | 26.86 | 6,754,355 | +0.47(+1.80%) |
Jul 18, 2022 | 26.98 | 27.24 | 26.07 | 26.38 | 9,173,887 | +0.35(+1.34%) |
Jul 15, 2022 | 25.20 | 26.05 | 24.74 | 26.03 | 6,384,904 | +1.14(+4.59%) |
Jul 14, 2022 | 24.57 | 24.92 | 23.92 | 24.89 | 6,707,253 | -0.82(-3.20%) |
Jul 13, 2022 | 25.65 | 26.20 | 25.13 | 25.71 | 5,392,625 | +0.36(+1.41%) |
Jul 12, 2022 | 24.71 | 25.93 | 24.52 | 25.36 | 8,071,759 | -0.11(-0.42%) |
Jul 11, 2022 | 25.80 | 26.19 | 25.37 | 25.46 | 5,379,708 | -1.23(-4.60%) |
Jul 08, 2022 | 27.77 | 27.99 | 26.38 | 26.69 | 5,647,712 | -1.15(-4.13%) |
Jul 07, 2022 | 28.75 | 29.71 | 27.62 | 27.84 | 8,843,574 | +1.22(+4.58%) |
Jul 06, 2022 | 27.12 | 27.42 | 25.44 | 26.62 | 10,206,281 | -0.77(-2.83%) |
Jul 05, 2022 | 27.49 | 27.64 | 26.83 | 27.40 | 10,777,531 | -1.41(-4.90%) |
Jul 01, 2022 | 28.82 | 29.05 | 27.04 | 28.81 | 8,734,805 | -0.76(-2.58%) |
Jun 30, 2022 | 29.77 | 29.78 | 28.43 | 29.57 | 11,130,606 | -1.04(-3.41%) |
Jun 29, 2022 | 32.65 | 32.75 | 30.38 | 30.62 | 6,047,083 | -1.52(-4.73%) |
Jun 28, 2022 | 32.44 | 32.77 | 31.52 | 32.14 | 6,127,177 | +0.46(+1.47%) |
Jun 27, 2022 | 31.10 | 31.99 | 30.73 | 31.67 | 6,789,539 | +1.02(+3.31%) |
Jun 24, 2022 | 30.09 | 31.15 | 29.57 | 30.66 | 6,895,782 | +0.66(+2.19%) |
Jun 23, 2022 | 31.40 | 32.26 | 29.70 | 30.00 | 12,614,589 | -3.12(-9.43%) |
Jun 22, 2022 | 34.63 | 34.73 | 33.11 | 33.13 | 8,316,487 | -3.56(-9.70%) |
Jun 21, 2022 | 36.98 | 37.86 | 36.51 | 36.69 | 4,334,090 | +1.41(+4.00%) |
Jun 17, 2022 | 36.00 | 36.41 | 34.34 | 35.27 | 6,728,604 | -1.16(-3.19%) |
Jun 16, 2022 | 37.62 | 37.91 | 35.95 | 36.43 | 6,544,479 | -2.50(-6.41%) |
Jun 15, 2022 | 39.07 | 39.41 | 37.83 | 38.93 | 3,451,000 | +0.72(+1.87%) |
Jun 14, 2022 | 38.31 | 39.23 | 37.81 | 38.21 | 4,524,624 | +0.29(+0.75%) |
Jun 13, 2022 | 39.14 | 39.38 | 37.23 | 37.93 | 5,497,402 | -2.84(-6.98%) |
Jun 10, 2022 | 41.29 | 41.71 | 40.16 | 40.77 | 5,205,585 | -1.43(-3.38%) |
Jun 09, 2022 | 43.10 | 43.12 | 42.10 | 42.20 | 3,265,470 | -1.03(-2.39%) |
Jun 08, 2022 | 43.56 | 43.99 | 42.71 | 43.23 | 3,927,247 | -0.88(-1.99%) |
Jun 07, 2022 | 42.52 | 44.26 | 42.05 | 44.11 | 5,085,694 | +1.34(+3.13%) |
Jun 06, 2022 | 42.94 | 43.27 | 41.86 | 42.77 | 3,779,021 | +0.44(+1.05%) |
Jun 03, 2022 | 42.29 | 42.73 | 41.77 | 42.33 | 3,168,523 | -0.47(-1.10%) |
Jun 02, 2022 | 41.34 | 43.85 | 41.34 | 42.80 | 5,446,737 | +1.95(+4.77%) |
Jun 01, 2022 | 40.68 | 41.80 | 40.20 | 40.85 | 3,678,523 | +0.79(+1.97%) |
May 31, 2022 | 42.12 | 42.40 | 39.92 | 40.06 | 6,117,034 | -1.61(-3.86%) |
May 27, 2022 | 41.03 | 41.85 | 40.86 | 41.67 | 3,860,804 | +0.98(+2.42%) |
May 26, 2022 | 39.31 | 40.77 | 39.31 | 40.69 | 3,764,477 | +1.31(+3.33%) |
May 25, 2022 | 39.10 | 39.82 | 38.79 | 39.38 | 4,494,285 | -0.21(-0.54%) |
May 24, 2022 | 39.67 | 39.94 | 39.00 | 39.59 | 4,316,646 | -0.64(-1.58%) |
May 23, 2022 | 39.96 | 40.68 | 39.23 | 40.22 | 4,026,262 | +1.37(+3.52%) |
May 20, 2022 | 39.18 | 39.47 | 38.01 | 38.85 | 5,515,489 | +0.13(+0.32%) |
May 19, 2022 | 37.97 | 39.75 | 37.70 | 38.73 | 5,591,095 | +0.96(+2.55%) |
May 18, 2022 | 38.62 | 38.81 | 37.50 | 37.76 | 4,120,895 | -0.96(-2.49%) |
May 17, 2022 | 38.30 | 38.84 | 38.07 | 38.73 | 4,350,218 | +1.96(+5.32%) |
May 16, 2022 | 36.30 | 37.16 | 36.27 | 36.77 | 3,753,511 | +0.94(+2.61%) |
May 13, 2022 | 35.32 | 36.47 | 34.91 | 35.84 | 4,081,613 | +1.47(+4.26%) |
May 12, 2022 | 34.59 | 34.88 | 33.65 | 34.37 | 7,470,153 | -1.36(-3.81%) |
May 11, 2022 | 36.00 | 37.22 | 35.57 | 35.73 | 4,160,539 | +0.66(+1.87%) |
May 10, 2022 | 35.73 | 36.41 | 34.37 | 35.07 | 8,442,593 | -0.24(-0.68%) |
May 09, 2022 | 36.99 | 37.25 | 35.03 | 35.32 | 8,783,620 | -3.20(-8.31%) |
May 06, 2022 | 39.06 | 39.17 | 37.69 | 38.52 | 5,557,790 | -0.84(-2.13%) |
May 05, 2022 | 40.82 | 41.27 | 38.34 | 39.36 | 7,797,007 | -1.85(-4.49%) |
May 04, 2022 | 39.29 | 41.23 | 38.90 | 41.21 | 6,457,660 | +2.12(+5.43%) |
May 03, 2022 | 38.03 | 39.72 | 38.03 | 39.09 | 5,552,756 | +1.03(+2.71%) |