Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.96 | 33.34 | 32.32 | 33.18 | 887,288 | +0.04(+0.11%) |
Jul 28, 2022 | 34.07 | 35.04 | 32.14 | 33.14 | 1,156,206 | -0.22(-0.66%) |
Jul 27, 2022 | 32.77 | 33.48 | 32.11 | 33.36 | 836,911 | +0.60(+1.84%) |
Jul 26, 2022 | 33.15 | 33.22 | 32.60 | 32.76 | 619,347 | -0.59(-1.76%) |
Jul 25, 2022 | 33.98 | 33.99 | 33.23 | 33.34 | 466,195 | -0.80(-2.33%) |
Jul 22, 2022 | 34.05 | 34.80 | 33.58 | 34.14 | 592,360 | +0.45(+1.33%) |
Jul 21, 2022 | 33.24 | 33.83 | 32.50 | 33.69 | 845,376 | +0.24(+0.71%) |
Jul 20, 2022 | 33.60 | 33.69 | 32.95 | 33.45 | 619,382 | -0.05(-0.16%) |
Jul 19, 2022 | 32.95 | 33.55 | 32.38 | 33.51 | 541,110 | +0.99(+3.04%) |
Jul 18, 2022 | 32.66 | 32.97 | 32.00 | 32.52 | 500,035 | +0.05(+0.14%) |
Jul 15, 2022 | 33.19 | 33.19 | 31.74 | 32.47 | 632,419 | -0.03(-0.08%) |
Jul 14, 2022 | 32.36 | 32.55 | 31.57 | 32.50 | 445,453 | -0.18(-0.56%) |
Jul 13, 2022 | 31.66 | 32.76 | 31.10 | 32.68 | 435,280 | +0.28(+0.88%) |
Jul 12, 2022 | 32.01 | 33.06 | 32.01 | 32.40 | 468,618 | +0.19(+0.60%) |
Jul 11, 2022 | 31.99 | 32.55 | 31.85 | 32.21 | 499,360 | +0.21(+0.66%) |
Jul 08, 2022 | 31.47 | 32.22 | 31.47 | 32.00 | 386,454 | +0.16(+0.49%) |
Jul 07, 2022 | 31.62 | 31.96 | 31.04 | 31.84 | 555,323 | +0.26(+0.81%) |
Jul 06, 2022 | 32.26 | 32.27 | 30.73 | 31.58 | 735,017 | -0.39(-1.23%) |
Jul 05, 2022 | 30.42 | 32.02 | 30.20 | 31.98 | 907,023 | +1.01(+3.25%) |
Jul 01, 2022 | 29.56 | 31.15 | 29.56 | 30.97 | 742,998 | +1.40(+4.74%) |
Jun 30, 2022 | 28.50 | 29.57 | 28.22 | 29.57 | 1,307,223 | +0.85(+2.96%) |
Jun 29, 2022 | 28.71 | 28.98 | 28.16 | 28.72 | 501,008 | -0.15(-0.51%) |
Jun 28, 2022 | 29.38 | 29.53 | 28.82 | 28.87 | 776,897 | -0.34(-1.16%) |
Jun 27, 2022 | 28.85 | 29.75 | 28.55 | 29.20 | 602,247 | +0.42(+1.46%) |
Jun 24, 2022 | 28.54 | 29.35 | 28.12 | 28.78 | 768,637 | +0.59(+2.08%) |
Jun 23, 2022 | 26.55 | 28.30 | 26.55 | 28.20 | 789,279 | +1.89(+7.17%) |
Jun 22, 2022 | 25.66 | 26.84 | 25.53 | 26.31 | 721,825 | +0.37(+1.41%) |
Jun 21, 2022 | 26.14 | 26.93 | 25.53 | 25.95 | 1,171,545 | +0.08(+0.32%) |
Jun 17, 2022 | 26.51 | 26.60 | 25.47 | 25.86 | 1,972,083 | -1.26(-4.66%) |
Jun 16, 2022 | 28.51 | 28.58 | 26.57 | 27.13 | 901,820 | -2.26(-7.69%) |
Jun 15, 2022 | 29.90 | 30.31 | 28.67 | 29.39 | 602,267 | -0.22(-0.74%) |
Jun 14, 2022 | 29.84 | 30.14 | 29.27 | 29.61 | 625,444 | -0.16(-0.55%) |
Jun 13, 2022 | 31.23 | 31.73 | 29.47 | 29.77 | 1,010,883 | -2.38(-7.40%) |
Jun 10, 2022 | 33.28 | 33.60 | 32.06 | 32.15 | 522,440 | -1.70(-5.03%) |
Jun 09, 2022 | 33.69 | 34.35 | 33.60 | 33.85 | 603,048 | +0.02(+0.05%) |
Jun 08, 2022 | 34.62 | 34.62 | 33.58 | 33.83 | 471,631 | -0.99(-2.84%) |
Jun 07, 2022 | 34.02 | 34.84 | 33.72 | 34.82 | 398,223 | +0.28(+0.82%) |
Jun 06, 2022 | 34.79 | 34.95 | 34.30 | 34.54 | 566,113 | +0.09(+0.27%) |
Jun 03, 2022 | 34.36 | 34.80 | 34.17 | 34.45 | 503,199 | -0.39(-1.13%) |
Jun 02, 2022 | 34.80 | 35.19 | 34.12 | 34.84 | 391,860 | +0.30(+0.87%) |
Jun 01, 2022 | 35.29 | 35.29 | 34.26 | 34.54 | 488,588 | -0.40(-1.15%) |
May 31, 2022 | 34.61 | 35.17 | 34.06 | 34.94 | 552,217 | -0.12(-0.34%) |
May 27, 2022 | 34.77 | 35.09 | 34.39 | 35.06 | 500,130 | +0.74(+2.16%) |
May 26, 2022 | 33.45 | 34.61 | 33.45 | 34.32 | 423,659 | +1.13(+3.39%) |
May 25, 2022 | 31.78 | 33.39 | 31.77 | 33.19 | 594,320 | +1.39(+4.37%) |
May 24, 2022 | 32.36 | 32.42 | 31.06 | 31.80 | 447,143 | -0.90(-2.74%) |
May 23, 2022 | 34.03 | 34.13 | 32.53 | 32.70 | 494,485 | -1.12(-3.30%) |
May 20, 2022 | 34.06 | 34.06 | 32.57 | 33.82 | 476,508 | +0.29(+0.87%) |
May 19, 2022 | 33.06 | 34.37 | 33.06 | 33.52 | 532,807 | +0.29(+0.88%) |
May 18, 2022 | 34.26 | 34.26 | 33.04 | 33.23 | 649,251 | -1.67(-4.77%) |
May 17, 2022 | 34.47 | 34.94 | 33.50 | 34.90 | 585,210 | +1.18(+3.50%) |
May 16, 2022 | 34.04 | 34.04 | 32.82 | 33.72 | 502,924 | -0.22(-0.65%) |
May 13, 2022 | 33.61 | 34.16 | 33.16 | 33.94 | 655,135 | +0.75(+2.26%) |
May 12, 2022 | 31.73 | 33.58 | 31.68 | 33.19 | 845,256 | +1.35(+4.26%) |
May 11, 2022 | 33.38 | 33.52 | 31.63 | 31.83 | 833,577 | -1.62(-4.84%) |
May 10, 2022 | 34.62 | 34.75 | 32.85 | 33.45 | 725,421 | -0.70(-2.04%) |
May 09, 2022 | 33.80 | 34.80 | 33.34 | 34.15 | 770,205 | -0.22(-0.63%) |
May 06, 2022 | 34.29 | 34.84 | 33.19 | 34.36 | 522,144 | -0.28(-0.81%) |
May 05, 2022 | 35.60 | 35.94 | 34.01 | 34.64 | 713,331 | -1.82(-4.98%) |
May 04, 2022 | 34.79 | 36.68 | 34.06 | 36.46 | 676,165 | +1.72(+4.97%) |
May 03, 2022 | 34.28 | 34.89 | 33.71 | 34.73 | 615,284 | +0.35(+1.02%) |