Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.26 | 35.46 | 32.83 | 32.90 | 3,018,318 | +0.64(+1.98%) |
Jul 28, 2022 | 31.89 | 32.27 | 31.54 | 32.26 | 1,613,116 | +0.63(+1.99%) |
Jul 27, 2022 | 31.57 | 31.79 | 30.98 | 31.63 | 1,716,278 | +0.18(+0.59%) |
Jul 26, 2022 | 31.44 | 31.78 | 31.18 | 31.44 | 933,483 | -0.16(-0.50%) |
Jul 25, 2022 | 31.42 | 31.67 | 30.93 | 31.60 | 1,188,454 | +0.58(+1.88%) |
Jul 22, 2022 | 31.77 | 32.07 | 30.87 | 31.02 | 1,543,052 | -0.41(-1.29%) |
Jul 21, 2022 | 31.00 | 31.60 | 30.66 | 31.43 | 1,197,464 | +0.19(+0.62%) |
Jul 20, 2022 | 31.15 | 31.69 | 30.74 | 31.23 | 1,307,592 | -0.07(-0.24%) |
Jul 19, 2022 | 29.96 | 31.62 | 29.82 | 31.31 | 2,386,683 | +1.84(+6.24%) |
Jul 18, 2022 | 29.48 | 30.34 | 29.39 | 29.47 | 1,235,276 | +0.34(+1.17%) |
Jul 15, 2022 | 29.45 | 29.55 | 28.66 | 29.12 | 954,351 | +0.46(+1.61%) |
Jul 14, 2022 | 28.36 | 28.70 | 27.95 | 28.66 | 1,222,521 | -0.59(-2.02%) |
Jul 13, 2022 | 28.63 | 29.37 | 28.32 | 29.25 | 1,060,460 | -0.05(-0.16%) |
Jul 12, 2022 | 28.51 | 29.91 | 28.51 | 29.30 | 1,391,903 | +0.56(+1.96%) |
Jul 11, 2022 | 28.42 | 29.09 | 28.29 | 28.74 | 749,282 | -0.14(-0.48%) |
Jul 08, 2022 | 29.48 | 29.48 | 28.41 | 28.88 | 1,198,971 | -0.16(-0.54%) |
Jul 07, 2022 | 28.24 | 29.49 | 28.23 | 29.03 | 1,557,526 | +1.10(+3.94%) |
Jul 06, 2022 | 27.66 | 28.07 | 26.94 | 27.93 | 1,306,591 | +0.12(+0.43%) |
Jul 05, 2022 | 27.99 | 28.16 | 26.88 | 27.81 | 1,355,798 | -1.28(-4.38%) |
Jul 01, 2022 | 29.25 | 30.23 | 27.97 | 29.09 | 1,746,820 | -0.51(-1.72%) |
Jun 30, 2022 | 28.57 | 30.16 | 28.31 | 29.60 | 2,571,762 | +0.28(+0.95%) |
Jun 29, 2022 | 29.50 | 29.50 | 28.55 | 29.32 | 1,844,282 | -0.01(-0.03%) |
Jun 28, 2022 | 29.26 | 30.03 | 28.75 | 29.33 | 1,830,286 | +0.35(+1.21%) |
Jun 27, 2022 | 29.25 | 29.38 | 28.65 | 28.98 | 1,791,886 | -0.19(-0.67%) |
Jun 24, 2022 | 27.52 | 29.50 | 27.33 | 29.17 | 3,855,621 | +2.01(+7.38%) |
Jun 23, 2022 | 28.55 | 29.00 | 26.68 | 27.17 | 2,590,356 | -1.48(-5.16%) |
Jun 22, 2022 | 28.56 | 28.95 | 27.68 | 28.64 | 2,000,736 | -0.42(-1.43%) |
Jun 21, 2022 | 29.89 | 30.37 | 29.03 | 29.06 | 2,409,892 | -0.14(-0.47%) |
Jun 17, 2022 | 28.99 | 29.53 | 27.79 | 29.20 | 4,607,378 | -0.06(-0.19%) |
Jun 16, 2022 | 31.91 | 31.91 | 28.28 | 29.25 | 3,772,607 | -3.66(-11.12%) |
Jun 15, 2022 | 33.89 | 34.27 | 32.38 | 32.91 | 2,492,295 | -0.69(-2.06%) |
Jun 14, 2022 | 34.84 | 34.84 | 33.00 | 33.61 | 2,717,176 | -1.96(-5.51%) |
Jun 13, 2022 | 36.34 | 36.66 | 35.22 | 35.57 | 1,828,364 | -2.06(-5.48%) |
Jun 10, 2022 | 37.93 | 38.44 | 37.13 | 37.63 | 1,447,589 | -1.31(-3.37%) |
Jun 09, 2022 | 39.84 | 40.04 | 38.93 | 38.94 | 1,177,314 | -1.27(-3.15%) |
Jun 08, 2022 | 40.88 | 41.05 | 40.00 | 40.21 | 1,181,688 | -1.19(-2.88%) |
Jun 07, 2022 | 40.77 | 41.40 | 40.20 | 41.40 | 1,107,144 | +0.33(+0.81%) |
Jun 06, 2022 | 40.67 | 41.54 | 40.30 | 41.07 | 873,368 | +0.74(+1.83%) |
Jun 03, 2022 | 40.76 | 40.98 | 39.94 | 40.33 | 1,133,613 | -0.83(-2.02%) |
Jun 02, 2022 | 40.38 | 41.17 | 40.05 | 41.16 | 1,209,310 | +0.91(+2.27%) |
Jun 01, 2022 | 39.99 | 40.75 | 39.50 | 40.24 | 1,330,513 | +0.42(+1.04%) |
May 31, 2022 | 40.31 | 40.59 | 39.65 | 39.83 | 1,470,805 | -0.83(-2.05%) |
May 27, 2022 | 39.79 | 40.67 | 39.35 | 40.66 | 1,854,591 | +0.76(+1.90%) |
May 26, 2022 | 38.57 | 40.20 | 38.57 | 39.90 | 1,932,846 | +1.77(+4.63%) |
May 25, 2022 | 37.36 | 38.43 | 37.36 | 38.14 | 1,323,711 | +0.39(+1.03%) |
May 24, 2022 | 37.53 | 37.94 | 36.59 | 37.75 | 945,266 | -0.47(-1.23%) |
May 23, 2022 | 38.91 | 39.12 | 37.63 | 38.22 | 1,329,875 | +0.51(+1.35%) |
May 20, 2022 | 38.68 | 39.06 | 36.60 | 37.71 | 1,630,717 | -0.49(-1.28%) |
May 19, 2022 | 37.47 | 38.89 | 36.86 | 38.20 | 2,055,642 | -0.02(-0.05%) |
May 18, 2022 | 39.07 | 39.80 | 37.88 | 38.22 | 1,613,864 | -1.36(-3.43%) |
May 17, 2022 | 38.46 | 39.61 | 38.18 | 39.58 | 2,448,238 | +2.12(+5.65%) |
May 16, 2022 | 36.32 | 38.22 | 35.43 | 37.46 | 3,214,971 | +1.33(+3.68%) |
May 13, 2022 | 35.53 | 36.66 | 35.51 | 36.13 | 1,918,650 | +1.31(+3.77%) |
May 12, 2022 | 34.81 | 35.19 | 33.80 | 34.82 | 1,453,688 | -0.46(-1.30%) |
May 11, 2022 | 35.05 | 36.49 | 34.82 | 35.28 | 2,078,110 | +0.75(+2.18%) |
May 10, 2022 | 35.91 | 36.30 | 33.76 | 34.52 | 2,110,776 | -1.20(-3.37%) |
May 09, 2022 | 36.17 | 36.96 | 35.62 | 35.73 | 2,594,719 | -1.06(-2.87%) |
May 06, 2022 | 36.59 | 37.32 | 35.51 | 36.78 | 2,735,419 | +0.16(+0.43%) |
May 05, 2022 | 37.57 | 38.37 | 36.35 | 36.63 | 4,505,674 | -1.49(-3.90%) |
May 04, 2022 | 36.20 | 38.56 | 35.91 | 38.11 | 4,073,971 | +2.39(+6.68%) |
May 03, 2022 | 32.90 | 35.99 | 32.83 | 35.73 | 5,675,658 | +5.33(+17.55%) |