Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.73 | 33.98 | 32.60 | 33.53 | 1,160,222 | +0.96(+2.95%) |
Jul 28, 2022 | 30.79 | 32.69 | 30.58 | 32.57 | 962,214 | +1.76(+5.72%) |
Jul 27, 2022 | 30.53 | 31.02 | 30.17 | 30.81 | 762,871 | +0.52(+1.70%) |
Jul 26, 2022 | 30.53 | 30.65 | 29.94 | 30.29 | 343,249 | -0.50(-1.62%) |
Jul 25, 2022 | 31.40 | 31.43 | 30.54 | 30.79 | 336,611 | -0.46(-1.48%) |
Jul 22, 2022 | 31.56 | 31.70 | 30.90 | 31.25 | 290,890 | -0.11(-0.34%) |
Jul 21, 2022 | 31.20 | 31.39 | 30.70 | 31.36 | 484,866 | +0.07(+0.23%) |
Jul 20, 2022 | 30.79 | 31.29 | 30.68 | 31.29 | 521,145 | +0.60(+1.94%) |
Jul 19, 2022 | 29.70 | 30.82 | 29.49 | 30.69 | 1,119,105 | +1.40(+4.77%) |
Jul 18, 2022 | 29.45 | 30.30 | 29.08 | 29.29 | 1,020,822 | -0.54(-1.82%) |
Jul 15, 2022 | 29.06 | 30.10 | 28.83 | 29.84 | 744,060 | +1.26(+4.39%) |
Jul 14, 2022 | 28.56 | 28.67 | 27.85 | 28.58 | 676,535 | -0.50(-1.71%) |
Jul 13, 2022 | 28.69 | 29.46 | 28.09 | 29.08 | 1,183,814 | -0.82(-2.74%) |
Jul 12, 2022 | 29.54 | 30.44 | 29.54 | 29.90 | 738,224 | +0.28(+0.96%) |
Jul 11, 2022 | 30.33 | 30.37 | 29.55 | 29.62 | 568,709 | -1.24(-4.01%) |
Jul 08, 2022 | 30.84 | 31.15 | 30.66 | 30.85 | 486,728 | +0.02(+0.06%) |
Jul 07, 2022 | 29.92 | 31.16 | 29.92 | 30.83 | 724,650 | +1.22(+4.12%) |
Jul 06, 2022 | 29.42 | 29.77 | 29.06 | 29.62 | 953,328 | -0.05(-0.18%) |
Jul 05, 2022 | 28.60 | 29.94 | 28.39 | 29.67 | 1,217,754 | +0.79(+2.74%) |
Jul 01, 2022 | 28.83 | 29.50 | 28.63 | 28.88 | 1,032,959 | +0.03(+0.09%) |
Jun 30, 2022 | 28.93 | 29.28 | 28.44 | 28.85 | 893,936 | -0.53(-1.82%) |
Jun 29, 2022 | 29.71 | 29.97 | 29.28 | 29.38 | 682,377 | -0.35(-1.17%) |
Jun 28, 2022 | 29.74 | 30.17 | 29.62 | 29.73 | 660,674 | +0.15(+0.51%) |
Jun 27, 2022 | 30.26 | 30.31 | 29.52 | 29.58 | 809,283 | -0.69(-2.26%) |
Jun 24, 2022 | 28.94 | 30.46 | 28.94 | 30.26 | 1,574,766 | +1.65(+5.75%) |
Jun 23, 2022 | 27.75 | 28.70 | 27.75 | 28.62 | 962,672 | +0.72(+2.58%) |
Jun 22, 2022 | 27.67 | 28.32 | 27.62 | 27.90 | 638,184 | -0.21(-0.76%) |
Jun 21, 2022 | 28.31 | 28.48 | 27.96 | 28.11 | 719,300 | +0.46(+1.67%) |
Jun 17, 2022 | 27.83 | 28.07 | 27.35 | 27.65 | 1,553,007 | -0.18(-0.64%) |
Jun 16, 2022 | 28.24 | 28.28 | 27.76 | 27.83 | 875,874 | -1.18(-4.08%) |
Jun 15, 2022 | 28.48 | 29.61 | 28.48 | 29.01 | 700,029 | +0.61(+2.16%) |
Jun 14, 2022 | 28.25 | 28.94 | 28.25 | 28.40 | 673,138 | +0.14(+0.50%) |
Jun 13, 2022 | 28.76 | 29.15 | 28.11 | 28.25 | 1,340,915 | -1.25(-4.22%) |
Jun 10, 2022 | 30.63 | 30.93 | 29.50 | 29.50 | 567,260 | -1.68(-5.40%) |
Jun 09, 2022 | 31.68 | 31.77 | 31.11 | 31.18 | 397,608 | -0.53(-1.66%) |
Jun 08, 2022 | 32.16 | 32.40 | 31.71 | 31.71 | 371,481 | -0.76(-2.33%) |
Jun 07, 2022 | 31.84 | 32.73 | 31.63 | 32.46 | 613,509 | +0.41(+1.28%) |
Jun 06, 2022 | 31.49 | 32.28 | 31.38 | 32.05 | 589,691 | +0.73(+2.33%) |
Jun 03, 2022 | 31.62 | 31.92 | 31.30 | 31.32 | 655,231 | -0.83(-2.57%) |
Jun 02, 2022 | 31.17 | 32.41 | 31.14 | 32.15 | 496,349 | +0.98(+3.14%) |
Jun 01, 2022 | 31.47 | 31.54 | 30.75 | 31.17 | 504,225 | -0.21(-0.68%) |
May 31, 2022 | 31.55 | 31.73 | 30.96 | 31.39 | 571,461 | -0.28(-0.87%) |
May 27, 2022 | 31.12 | 31.69 | 30.93 | 31.66 | 416,442 | +0.82(+2.66%) |
May 26, 2022 | 30.93 | 31.62 | 30.62 | 30.84 | 800,837 | +0.16(+0.52%) |
May 25, 2022 | 29.59 | 31.07 | 29.54 | 30.68 | 508,954 | +0.80(+2.68%) |
May 24, 2022 | 29.75 | 30.05 | 29.15 | 29.88 | 769,406 | -0.12(-0.42%) |
May 23, 2022 | 30.33 | 30.67 | 29.73 | 30.01 | 797,580 | -0.03(-0.09%) |
May 20, 2022 | 29.73 | 30.28 | 29.36 | 30.03 | 951,454 | +0.60(+2.03%) |
May 19, 2022 | 28.92 | 30.09 | 28.89 | 29.44 | 734,145 | +0.14(+0.49%) |
May 18, 2022 | 29.87 | 29.88 | 29.16 | 29.29 | 506,742 | -0.96(-3.18%) |
May 17, 2022 | 29.34 | 30.35 | 29.26 | 30.26 | 726,592 | +1.48(+5.13%) |
May 16, 2022 | 28.64 | 29.16 | 28.17 | 28.78 | 435,056 | +0.13(+0.47%) |
May 13, 2022 | 28.79 | 29.37 | 28.58 | 28.64 | 797,131 | +0.23(+0.81%) |
May 12, 2022 | 28.22 | 28.79 | 28.04 | 28.41 | 787,534 | -0.08(-0.28%) |
May 11, 2022 | 28.95 | 29.59 | 27.46 | 28.49 | 1,670,116 | -0.93(-3.15%) |
May 10, 2022 | 29.55 | 29.91 | 28.82 | 29.42 | 963,460 | +0.16(+0.55%) |
May 09, 2022 | 28.70 | 29.48 | 28.52 | 29.26 | 906,777 | +0.06(+0.21%) |
May 06, 2022 | 29.87 | 29.98 | 28.75 | 29.20 | 1,066,436 | -0.69(-2.29%) |
May 05, 2022 | 29.88 | 30.14 | 29.41 | 29.88 | 991,727 | -0.49(-1.62%) |
May 04, 2022 | 29.98 | 30.42 | 29.15 | 30.37 | 772,488 | +0.53(+1.76%) |
May 03, 2022 | 29.65 | 30.13 | 29.56 | 29.85 | 563,732 | +0.18(+0.62%) |