Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.43 | 32.92 | 30.98 | 32.63 | 149,326,016 | +1.70(+5.50%) |
Jul 28, 2022 | 30.00 | 31.13 | 28.88 | 30.93 | 165,248,000 | +0.86(+2.86%) |
Jul 27, 2022 | 27.98 | 30.57 | 27.81 | 30.07 | 174,404,400 | +3.34(+12.48%) |
Jul 26, 2022 | 27.87 | 27.95 | 26.46 | 26.73 | 117,819,728 | -1.72(-6.05%) |
Jul 25, 2022 | 28.89 | 29.02 | 27.79 | 28.46 | 112,723,288 | -0.43(-1.49%) |
Jul 22, 2022 | 30.21 | 30.84 | 28.32 | 28.89 | 152,731,152 | -1.59(-5.23%) |
Jul 21, 2022 | 29.36 | 30.50 | 28.58 | 30.48 | 162,990,096 | +1.24(+4.25%) |
Jul 20, 2022 | 28.04 | 29.59 | 27.82 | 29.24 | 192,510,960 | +1.40(+5.02%) |
Jul 19, 2022 | 26.56 | 28.00 | 26.11 | 27.84 | 152,219,504 | +2.24(+8.75%) |
Jul 18, 2022 | 27.01 | 27.39 | 25.26 | 25.60 | 162,986,672 | -0.61(-2.31%) |
Jul 15, 2022 | 25.70 | 26.27 | 25.25 | 26.21 | 157,817,616 | +1.31(+5.27%) |
Jul 14, 2022 | 23.94 | 25.12 | 23.11 | 24.90 | 179,362,096 | +0.25(+1.03%) |
Jul 13, 2022 | 23.32 | 25.27 | 23.17 | 24.64 | 184,060,512 | -0.16(-0.63%) |
Jul 12, 2022 | 25.86 | 26.39 | 24.37 | 24.80 | 162,869,504 | -0.74(-2.91%) |
Jul 11, 2022 | 26.61 | 26.68 | 25.30 | 25.54 | 131,898,904 | -1.74(-6.38%) |
Jul 08, 2022 | 26.40 | 27.69 | 26.13 | 27.28 | 163,286,352 | +0.13(+0.47%) |
Jul 07, 2022 | 25.81 | 27.39 | 25.80 | 27.16 | 140,656,816 | +1.58(+6.20%) |
Jul 06, 2022 | 25.21 | 26.14 | 24.73 | 25.57 | 210,442,640 | +0.48(+1.91%) |
Jul 05, 2022 | 22.90 | 25.12 | 22.50 | 25.09 | 224,730,080 | +1.23(+5.17%) |
Jul 01, 2022 | 23.09 | 23.97 | 22.60 | 23.86 | 213,244,992 | +0.38(+1.62%) |
Jun 30, 2022 | 23.54 | 24.35 | 22.25 | 23.48 | 261,321,856 | -0.86(-3.54%) |
Jun 29, 2022 | 24.24 | 24.74 | 23.58 | 24.34 | 194,006,864 | +0.05(+0.20%) |
Jun 28, 2022 | 26.86 | 27.60 | 24.22 | 24.29 | 191,743,968 | -2.44(-9.11%) |
Jun 27, 2022 | 27.73 | 27.88 | 26.41 | 26.73 | 172,537,680 | -0.65(-2.36%) |
Jun 24, 2022 | 25.54 | 27.43 | 25.48 | 27.37 | 155,197,840 | +2.59(+10.46%) |
Jun 23, 2022 | 24.40 | 25.01 | 23.64 | 24.78 | 186,546,304 | +1.02(+4.28%) |
Jun 22, 2022 | 23.19 | 24.90 | 23.04 | 23.76 | 197,988,000 | -0.09(-0.37%) |
Jun 21, 2022 | 23.30 | 24.44 | 23.26 | 23.85 | 162,359,344 | +1.67(+7.54%) |
Jun 17, 2022 | 21.59 | 22.77 | 21.18 | 22.18 | 225,502,096 | +0.79(+3.71%) |
Jun 16, 2022 | 22.49 | 22.62 | 20.86 | 21.38 | 216,200,160 | -2.97(-12.21%) |
Jun 15, 2022 | 23.54 | 25.36 | 22.83 | 24.36 | 280,302,208 | +1.63(+7.19%) |
Jun 14, 2022 | 23.13 | 23.35 | 22.03 | 22.72 | 200,108,496 | +0.15(+0.65%) |
Jun 13, 2022 | 23.74 | 24.44 | 22.32 | 22.58 | 217,667,552 | -3.63(-13.85%) |
Jun 10, 2022 | 27.63 | 28.00 | 26.09 | 26.21 | 175,501,552 | -3.13(-10.67%) |
Jun 09, 2022 | 31.37 | 32.34 | 29.28 | 29.34 | 140,764,096 | -2.60(-8.15%) |
Jun 08, 2022 | 32.36 | 33.20 | 31.63 | 31.94 | 115,248,264 | -0.67(-2.04%) |
Jun 07, 2022 | 30.74 | 32.86 | 30.37 | 32.60 | 140,260,784 | +0.77(+2.43%) |
Jun 06, 2022 | 32.89 | 33.39 | 31.30 | 31.83 | 153,610,832 | +0.39(+1.24%) |
Jun 03, 2022 | 32.42 | 32.90 | 31.07 | 31.44 | 165,977,008 | -2.70(-7.91%) |
Jun 02, 2022 | 31.22 | 34.22 | 30.77 | 34.14 | 171,910,016 | +2.56(+8.12%) |
Jun 01, 2022 | 32.98 | 33.68 | 30.86 | 31.58 | 203,604,016 | -0.75(-2.33%) |
May 31, 2022 | 32.57 | 33.26 | 31.04 | 32.33 | 188,353,776 | -0.23(-0.72%) |
May 27, 2022 | 30.62 | 32.61 | 30.59 | 32.56 | 161,025,408 | +2.91(+9.80%) |
May 26, 2022 | 27.16 | 30.11 | 27.08 | 29.66 | 171,887,360 | +2.29(+8.36%) |
May 25, 2022 | 25.86 | 27.98 | 25.81 | 27.37 | 184,300,720 | +1.06(+4.01%) |
May 24, 2022 | 26.56 | 26.76 | 24.87 | 26.31 | 186,863,232 | -1.75(-6.24%) |
May 23, 2022 | 27.05 | 28.20 | 26.37 | 28.07 | 173,809,504 | +1.32(+4.94%) |
May 20, 2022 | 28.03 | 28.21 | 24.39 | 26.74 | 232,851,408 | -0.23(-0.87%) |
May 19, 2022 | 26.94 | 28.39 | 26.45 | 26.98 | 199,946,848 | -0.56(-2.02%) |
May 18, 2022 | 30.77 | 31.00 | 27.09 | 27.54 | 166,901,408 | -4.71(-14.59%) |
May 17, 2022 | 31.72 | 32.36 | 30.56 | 32.24 | 157,215,136 | +2.26(+7.54%) |
May 16, 2022 | 30.45 | 31.09 | 29.52 | 29.98 | 162,566,368 | -0.96(-3.10%) |
May 13, 2022 | 29.20 | 31.30 | 28.74 | 30.94 | 202,383,184 | +3.03(+10.87%) |
May 12, 2022 | 26.83 | 29.24 | 26.11 | 27.91 | 301,098,400 | -0.23(-0.80%) |
May 11, 2022 | 30.18 | 31.89 | 27.85 | 28.13 | 270,185,088 | -2.75(-8.90%) |
May 10, 2022 | 32.01 | 32.36 | 29.62 | 30.88 | 236,683,536 | +1.03(+3.44%) |
May 09, 2022 | 31.85 | 32.69 | 29.36 | 29.86 | 214,571,200 | -4.00(-11.82%) |
May 06, 2022 | 34.33 | 35.73 | 32.38 | 33.86 | 238,593,888 | -1.22(-3.49%) |
May 05, 2022 | 39.62 | 39.63 | 33.77 | 35.08 | 232,538,192 | -6.14(-14.90%) |
May 04, 2022 | 37.65 | 41.53 | 35.73 | 41.22 | 223,987,104 | +3.72(+9.91%) |
May 03, 2022 | 37.36 | 38.32 | 36.49 | 37.50 | 145,853,216 | +0.09(+0.24%) |