Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.79 | 30.55 | 29.76 | 30.52 | 1,719,508 | +0.70(+2.34%) |
Jul 28, 2022 | 29.60 | 29.94 | 28.96 | 29.82 | 1,552,537 | +0.48(+1.62%) |
Jul 27, 2022 | 29.27 | 29.48 | 28.95 | 29.34 | 1,204,742 | +0.07(+0.25%) |
Jul 26, 2022 | 29.12 | 29.39 | 29.04 | 29.27 | 964,580 | +0.09(+0.32%) |
Jul 25, 2022 | 28.97 | 29.38 | 28.73 | 29.18 | 1,249,306 | +0.21(+0.74%) |
Jul 22, 2022 | 29.14 | 29.30 | 28.78 | 28.96 | 879,481 | +0.05(+0.16%) |
Jul 21, 2022 | 28.82 | 28.95 | 28.58 | 28.92 | 1,493,525 | +0.07(+0.23%) |
Jul 20, 2022 | 28.90 | 29.26 | 28.70 | 28.85 | 1,043,688 | +0.00(+0.00%) |
Jul 19, 2022 | 27.67 | 28.86 | 27.67 | 28.85 | 1,838,244 | +1.47(+5.35%) |
Jul 18, 2022 | 27.97 | 28.06 | 27.29 | 27.39 | 1,425,966 | -0.27(-0.97%) |
Jul 15, 2022 | 27.77 | 28.07 | 27.45 | 27.66 | 1,337,095 | +0.22(+0.81%) |
Jul 14, 2022 | 27.42 | 27.66 | 27.29 | 27.43 | 1,186,904 | -0.44(-1.56%) |
Jul 13, 2022 | 27.44 | 28.01 | 27.33 | 27.87 | 1,303,770 | +0.15(+0.53%) |
Jul 12, 2022 | 27.83 | 28.15 | 27.55 | 27.72 | 1,497,333 | -0.25(-0.90%) |
Jul 11, 2022 | 28.28 | 28.42 | 27.90 | 27.97 | 1,208,875 | -0.37(-1.31%) |
Jul 08, 2022 | 28.75 | 28.81 | 28.30 | 28.34 | 1,257,760 | -0.46(-1.61%) |
Jul 07, 2022 | 29.07 | 29.22 | 28.78 | 28.81 | 1,000,696 | -0.09(-0.32%) |
Jul 06, 2022 | 28.95 | 29.34 | 28.79 | 28.90 | 1,854,122 | -0.03(-0.10%) |
Jul 05, 2022 | 28.97 | 29.16 | 28.37 | 28.93 | 1,119,826 | -0.23(-0.80%) |
Jul 01, 2022 | 28.77 | 29.23 | 28.57 | 29.16 | 1,205,688 | +0.52(+1.81%) |
Jun 30, 2022 | 28.82 | 29.16 | 28.51 | 28.64 | 2,444,776 | -0.44(-1.50%) |
Jun 29, 2022 | 29.20 | 29.21 | 28.93 | 29.08 | 987,080 | -0.24(-0.82%) |
Jun 28, 2022 | 29.88 | 30.23 | 29.31 | 29.31 | 1,392,052 | -0.23(-0.78%) |
Jun 27, 2022 | 29.76 | 30.04 | 29.43 | 29.55 | 1,093,754 | -0.19(-0.65%) |
Jun 24, 2022 | 28.92 | 29.95 | 28.75 | 29.74 | 2,351,443 | +1.06(+3.71%) |
Jun 23, 2022 | 28.10 | 28.75 | 28.10 | 28.68 | 1,307,416 | +0.58(+2.07%) |
Jun 22, 2022 | 27.90 | 28.29 | 27.90 | 28.10 | 1,264,044 | -0.14(-0.49%) |
Jun 21, 2022 | 28.19 | 28.71 | 28.13 | 28.23 | 1,220,159 | +0.20(+0.73%) |
Jun 17, 2022 | 28.24 | 28.67 | 27.96 | 28.03 | 2,195,732 | +0.01(+0.03%) |
Jun 16, 2022 | 28.18 | 28.44 | 27.85 | 28.02 | 1,048,211 | -0.77(-2.66%) |
Jun 15, 2022 | 28.36 | 29.41 | 28.35 | 28.79 | 1,615,521 | +0.69(+2.47%) |
Jun 14, 2022 | 28.45 | 28.67 | 27.83 | 28.10 | 1,256,319 | -0.34(-1.20%) |
Jun 13, 2022 | 28.98 | 29.05 | 28.32 | 28.44 | 1,717,842 | -1.21(-4.08%) |
Jun 10, 2022 | 30.03 | 30.06 | 29.61 | 29.65 | 1,113,732 | -0.67(-2.22%) |
Jun 09, 2022 | 30.52 | 30.91 | 30.28 | 30.32 | 1,372,340 | -0.40(-1.29%) |
Jun 08, 2022 | 31.61 | 31.75 | 30.56 | 30.72 | 1,171,931 | -1.27(-3.96%) |
Jun 07, 2022 | 30.95 | 31.99 | 30.81 | 31.98 | 1,836,149 | +0.82(+2.64%) |
Jun 06, 2022 | 30.86 | 31.23 | 30.70 | 31.16 | 2,324,251 | +0.61(+2.00%) |
Jun 03, 2022 | 31.01 | 31.12 | 30.44 | 30.55 | 865,306 | -0.65(-2.07%) |
Jun 02, 2022 | 30.78 | 31.22 | 30.47 | 31.20 | 1,332,819 | +0.37(+1.20%) |
Jun 01, 2022 | 30.88 | 31.02 | 30.24 | 30.83 | 1,156,454 | +0.06(+0.21%) |
May 31, 2022 | 30.71 | 30.93 | 30.32 | 30.77 | 1,636,147 | +0.02(+0.06%) |
May 27, 2022 | 30.48 | 31.01 | 30.36 | 30.75 | 2,022,985 | +0.56(+1.84%) |
May 26, 2022 | 30.39 | 30.42 | 30.00 | 30.19 | 2,208,762 | +0.17(+0.58%) |
May 25, 2022 | 29.82 | 30.30 | 29.79 | 30.02 | 1,072,513 | +0.10(+0.34%) |
May 24, 2022 | 29.75 | 30.03 | 28.98 | 29.91 | 1,387,845 | +0.05(+0.15%) |
May 23, 2022 | 30.05 | 30.20 | 29.58 | 29.87 | 1,398,760 | +0.09(+0.31%) |
May 20, 2022 | 29.96 | 30.06 | 29.15 | 29.78 | 1,480,752 | +0.09(+0.31%) |
May 19, 2022 | 29.52 | 30.01 | 29.41 | 29.68 | 2,619,222 | -0.18(-0.62%) |
May 18, 2022 | 31.66 | 31.76 | 29.75 | 29.87 | 1,680,402 | -1.85(-5.83%) |
May 17, 2022 | 31.89 | 32.05 | 31.26 | 31.72 | 1,459,180 | -0.06(-0.20%) |
May 16, 2022 | 31.77 | 32.08 | 31.59 | 31.78 | 1,216,564 | +0.06(+0.20%) |
May 13, 2022 | 31.35 | 31.85 | 30.90 | 31.72 | 2,156,000 | +0.50(+1.59%) |
May 12, 2022 | 31.29 | 31.58 | 30.83 | 31.22 | 2,497,434 | -0.02(-0.06%) |
May 11, 2022 | 31.56 | 32.26 | 31.16 | 31.24 | 2,133,583 | -0.29(-0.90%) |
May 10, 2022 | 32.28 | 32.95 | 31.31 | 31.53 | 2,655,574 | +0.12(+0.38%) |
May 09, 2022 | 31.88 | 32.34 | 31.23 | 31.41 | 1,689,387 | -0.75(-2.32%) |
May 06, 2022 | 32.48 | 32.62 | 31.68 | 32.15 | 1,880,086 | -0.72(-2.18%) |
May 05, 2022 | 33.94 | 34.20 | 32.47 | 32.87 | 1,454,429 | -1.35(-3.95%) |
May 04, 2022 | 34.81 | 34.96 | 33.10 | 34.22 | 2,230,354 | -0.04(-0.11%) |
May 03, 2022 | 33.92 | 34.65 | 33.80 | 34.26 | 1,940,338 | +0.61(+1.81%) |