Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.35 | 31.84 | 30.67 | 31.34 | 2,407,401 | -0.05(-0.16%) |
Jul 28, 2022 | 31.31 | 31.68 | 30.19 | 31.39 | 4,762,614 | -2.10(-6.26%) |
Jul 27, 2022 | 32.87 | 33.61 | 32.79 | 33.49 | 1,536,256 | +0.92(+2.82%) |
Jul 26, 2022 | 34.27 | 34.48 | 32.44 | 32.57 | 1,879,993 | -2.07(-5.98%) |
Jul 25, 2022 | 34.89 | 34.89 | 34.43 | 34.64 | 1,109,337 | -0.14(-0.41%) |
Jul 22, 2022 | 35.04 | 35.37 | 34.40 | 34.79 | 1,055,661 | -0.13(-0.39%) |
Jul 21, 2022 | 35.28 | 35.80 | 34.47 | 34.92 | 1,055,865 | -0.61(-1.71%) |
Jul 20, 2022 | 35.03 | 35.58 | 34.72 | 35.53 | 991,383 | +0.34(+0.96%) |
Jul 19, 2022 | 34.46 | 35.26 | 34.41 | 35.19 | 1,253,838 | +1.05(+3.08%) |
Jul 18, 2022 | 33.79 | 34.70 | 33.79 | 34.14 | 1,893,815 | +0.70(+2.09%) |
Jul 15, 2022 | 32.61 | 33.50 | 32.00 | 33.44 | 1,151,879 | +1.52(+4.75%) |
Jul 14, 2022 | 31.67 | 32.18 | 31.51 | 31.92 | 1,578,120 | -0.43(-1.33%) |
Jul 13, 2022 | 31.59 | 32.44 | 31.14 | 32.35 | 2,038,331 | -0.39(-1.18%) |
Jul 12, 2022 | 32.70 | 33.35 | 32.52 | 32.74 | 1,135,312 | +0.04(+0.13%) |
Jul 11, 2022 | 32.38 | 33.02 | 32.37 | 32.70 | 1,081,104 | +0.00(+0.00%) |
Jul 08, 2022 | 32.90 | 33.11 | 32.28 | 32.70 | 654,055 | -0.15(-0.46%) |
Jul 07, 2022 | 32.63 | 33.13 | 32.42 | 32.85 | 827,002 | +0.64(+1.99%) |
Jul 06, 2022 | 32.58 | 33.19 | 31.96 | 32.21 | 1,244,308 | -0.37(-1.14%) |
Jul 05, 2022 | 31.72 | 32.64 | 31.47 | 32.58 | 1,553,570 | +0.13(+0.42%) |
Jul 01, 2022 | 31.36 | 32.51 | 31.35 | 32.44 | 862,528 | +0.95(+3.02%) |
Jun 30, 2022 | 31.09 | 32.12 | 31.02 | 31.49 | 1,340,490 | -0.38(-1.19%) |
Jun 29, 2022 | 32.17 | 32.38 | 31.53 | 31.87 | 988,747 | -0.72(-2.20%) |
Jun 28, 2022 | 32.92 | 33.57 | 32.33 | 32.59 | 1,329,696 | -0.07(-0.21%) |
Jun 27, 2022 | 32.98 | 33.03 | 32.39 | 32.65 | 1,149,557 | +0.08(+0.26%) |
Jun 24, 2022 | 31.86 | 32.89 | 31.83 | 32.57 | 2,199,141 | +1.07(+3.40%) |
Jun 23, 2022 | 30.93 | 31.70 | 30.91 | 31.50 | 1,883,312 | +0.63(+2.05%) |
Jun 22, 2022 | 30.26 | 31.05 | 30.02 | 30.87 | 2,053,420 | +0.12(+0.38%) |
Jun 21, 2022 | 31.75 | 31.85 | 30.63 | 30.75 | 1,705,011 | -0.03(-0.11%) |
Jun 17, 2022 | 29.09 | 31.01 | 29.09 | 30.78 | 2,913,147 | +1.36(+4.61%) |
Jun 16, 2022 | 30.86 | 30.97 | 28.83 | 29.43 | 3,265,341 | -2.35(-7.40%) |
Jun 15, 2022 | 31.86 | 32.22 | 31.21 | 31.78 | 1,679,169 | +0.38(+1.21%) |
Jun 14, 2022 | 31.71 | 32.01 | 31.16 | 31.40 | 1,211,857 | -0.15(-0.48%) |
Jun 13, 2022 | 32.69 | 33.09 | 31.38 | 31.55 | 2,541,956 | -2.02(-6.02%) |
Jun 10, 2022 | 34.37 | 34.90 | 33.35 | 33.57 | 1,862,931 | -1.66(-4.71%) |
Jun 09, 2022 | 36.02 | 36.09 | 35.18 | 35.23 | 1,355,462 | -0.92(-2.54%) |
Jun 08, 2022 | 36.65 | 36.87 | 35.99 | 36.15 | 793,351 | -0.97(-2.61%) |
Jun 07, 2022 | 36.02 | 37.15 | 36.02 | 37.12 | 1,196,113 | +0.68(+1.87%) |
Jun 06, 2022 | 36.64 | 36.80 | 36.18 | 36.44 | 1,105,525 | +0.10(+0.28%) |
Jun 03, 2022 | 36.85 | 36.89 | 35.92 | 36.34 | 832,923 | -0.74(-2.00%) |
Jun 02, 2022 | 36.44 | 37.13 | 36.22 | 37.08 | 996,388 | +0.84(+2.33%) |
Jun 01, 2022 | 37.10 | 37.40 | 35.43 | 36.24 | 1,600,319 | -0.88(-2.38%) |
May 31, 2022 | 36.82 | 37.36 | 36.65 | 37.12 | 2,345,155 | -0.15(-0.41%) |
May 27, 2022 | 36.35 | 37.28 | 36.35 | 37.27 | 934,435 | +1.15(+3.20%) |
May 26, 2022 | 35.50 | 36.53 | 35.50 | 36.12 | 1,846,695 | +0.93(+2.63%) |
May 25, 2022 | 34.42 | 35.53 | 34.42 | 35.19 | 1,079,496 | +0.52(+1.51%) |
May 24, 2022 | 35.20 | 35.24 | 33.74 | 34.67 | 1,393,830 | -0.77(-2.19%) |
May 23, 2022 | 35.38 | 36.06 | 34.85 | 35.44 | 1,225,923 | +0.93(+2.68%) |
May 20, 2022 | 34.95 | 35.14 | 33.27 | 34.52 | 1,650,208 | -0.13(-0.39%) |
May 19, 2022 | 35.05 | 35.78 | 34.42 | 34.65 | 1,783,355 | -0.94(-2.63%) |
May 18, 2022 | 36.71 | 37.39 | 35.45 | 35.59 | 1,771,167 | -1.77(-4.74%) |
May 17, 2022 | 36.50 | 37.40 | 36.09 | 37.36 | 1,250,467 | +1.85(+5.22%) |
May 16, 2022 | 35.55 | 36.04 | 34.98 | 35.50 | 1,047,120 | -0.16(-0.45%) |
May 13, 2022 | 34.83 | 36.49 | 34.83 | 35.66 | 1,739,001 | +1.34(+3.90%) |
May 12, 2022 | 33.70 | 34.58 | 32.82 | 34.32 | 2,817,760 | +0.19(+0.54%) |
May 11, 2022 | 34.95 | 35.73 | 33.87 | 34.14 | 2,553,646 | +0.23(+0.67%) |
May 10, 2022 | 36.81 | 37.01 | 33.61 | 33.91 | 3,758,918 | -2.72(-7.43%) |
May 09, 2022 | 37.15 | 37.57 | 36.35 | 36.63 | 2,117,291 | -1.10(-2.90%) |
May 06, 2022 | 39.07 | 39.55 | 37.54 | 37.73 | 1,463,347 | -1.51(-3.84%) |
May 05, 2022 | 40.39 | 40.79 | 38.91 | 39.23 | 1,432,215 | -1.67(-4.08%) |
May 04, 2022 | 39.42 | 41.01 | 39.25 | 40.90 | 1,919,947 | +1.49(+3.77%) |
May 03, 2022 | 38.79 | 39.76 | 38.47 | 39.42 | 1,497,333 | +0.77(+1.99%) |