Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.48 | 33.46 | 32.48 | 32.50 | 838,885 | -0.38(-1.15%) |
Jul 28, 2022 | 30.98 | 33.47 | 30.95 | 32.88 | 2,119,610 | +3.32(+11.24%) |
Jul 27, 2022 | 29.20 | 29.74 | 28.94 | 29.56 | 745,949 | +0.70(+2.43%) |
Jul 26, 2022 | 28.98 | 29.18 | 28.39 | 28.86 | 954,317 | -0.34(-1.17%) |
Jul 25, 2022 | 30.05 | 30.05 | 28.86 | 29.20 | 1,369,195 | -0.91(-3.02%) |
Jul 22, 2022 | 30.99 | 31.17 | 29.93 | 30.11 | 1,223,819 | -1.09(-3.49%) |
Jul 21, 2022 | 30.84 | 31.20 | 30.32 | 31.20 | 701,459 | +0.21(+0.67%) |
Jul 20, 2022 | 30.45 | 31.32 | 30.24 | 30.99 | 608,883 | +0.53(+1.74%) |
Jul 19, 2022 | 29.69 | 30.76 | 29.49 | 30.46 | 773,252 | +0.97(+3.30%) |
Jul 18, 2022 | 28.62 | 29.71 | 27.70 | 29.49 | 1,592,995 | +1.22(+4.33%) |
Jul 15, 2022 | 28.24 | 28.65 | 26.74 | 28.26 | 1,414,618 | +0.06(+0.22%) |
Jul 14, 2022 | 27.16 | 28.25 | 26.85 | 28.20 | 2,135,346 | +0.99(+3.64%) |
Jul 13, 2022 | 26.57 | 27.97 | 25.83 | 27.21 | 5,656,761 | +0.72(+2.72%) |
Jul 12, 2022 | 32.68 | 32.68 | 25.86 | 26.49 | 10,968,045 | -6.23(-19.05%) |
Jul 11, 2022 | 34.31 | 34.53 | 32.69 | 32.72 | 569,793 | -1.86(-5.39%) |
Jul 08, 2022 | 34.59 | 35.36 | 34.12 | 34.58 | 846,239 | -0.20(-0.57%) |
Jul 07, 2022 | 34.22 | 34.91 | 34.22 | 34.78 | 622,052 | +0.94(+2.77%) |
Jul 06, 2022 | 34.12 | 34.73 | 33.22 | 33.85 | 531,053 | -0.26(-0.77%) |
Jul 05, 2022 | 33.81 | 34.13 | 32.37 | 34.11 | 649,437 | -0.12(-0.34%) |
Jul 01, 2022 | 33.84 | 34.22 | 33.51 | 34.22 | 680,975 | +0.46(+1.37%) |
Jun 30, 2022 | 32.28 | 33.76 | 32.10 | 33.76 | 677,973 | +1.11(+3.41%) |
Jun 29, 2022 | 33.64 | 33.64 | 32.07 | 32.65 | 519,400 | -1.44(-4.24%) |
Jun 28, 2022 | 34.82 | 35.21 | 33.97 | 34.09 | 652,960 | -0.37(-1.09%) |
Jun 27, 2022 | 34.06 | 35.20 | 33.96 | 34.47 | 643,432 | +0.63(+1.87%) |
Jun 24, 2022 | 33.89 | 34.19 | 33.25 | 33.83 | 1,856,192 | +0.10(+0.29%) |
Jun 23, 2022 | 32.74 | 33.76 | 32.61 | 33.73 | 537,970 | +1.03(+3.16%) |
Jun 22, 2022 | 31.89 | 33.06 | 31.89 | 32.70 | 515,265 | +0.29(+0.91%) |
Jun 21, 2022 | 32.05 | 33.31 | 31.90 | 32.41 | 715,554 | +0.93(+2.95%) |
Jun 17, 2022 | 31.39 | 32.09 | 31.10 | 31.48 | 1,424,189 | +0.51(+1.64%) |
Jun 16, 2022 | 31.37 | 31.60 | 30.39 | 30.97 | 660,797 | -1.07(-3.34%) |
Jun 15, 2022 | 31.77 | 32.45 | 31.11 | 32.04 | 718,655 | +0.59(+1.87%) |
Jun 14, 2022 | 31.20 | 31.76 | 30.92 | 31.45 | 900,841 | +0.35(+1.12%) |
Jun 13, 2022 | 32.71 | 32.85 | 30.88 | 31.10 | 843,797 | -2.89(-8.50%) |
Jun 10, 2022 | 35.04 | 35.23 | 33.95 | 33.99 | 493,857 | -1.17(-3.32%) |
Jun 09, 2022 | 35.15 | 35.70 | 34.57 | 35.16 | 703,481 | -0.25(-0.71%) |
Jun 08, 2022 | 35.40 | 35.80 | 34.94 | 35.41 | 883,383 | -0.29(-0.82%) |
Jun 07, 2022 | 35.10 | 35.83 | 35.02 | 35.70 | 714,036 | +0.39(+1.11%) |
Jun 06, 2022 | 35.62 | 36.26 | 34.61 | 35.31 | 1,209,417 | +0.89(+2.59%) |
Jun 03, 2022 | 34.43 | 35.29 | 34.22 | 34.42 | 430,295 | -0.53(-1.53%) |
Jun 02, 2022 | 34.30 | 35.20 | 33.89 | 34.96 | 483,011 | +0.90(+2.64%) |
Jun 01, 2022 | 34.26 | 34.81 | 33.64 | 34.05 | 829,943 | +0.11(+0.32%) |
May 31, 2022 | 35.71 | 35.84 | 33.87 | 33.95 | 1,003,386 | -1.93(-5.37%) |
May 27, 2022 | 34.97 | 36.03 | 34.92 | 35.87 | 512,384 | +1.18(+3.39%) |
May 26, 2022 | 33.94 | 35.39 | 33.87 | 34.70 | 637,392 | +0.88(+2.61%) |
May 25, 2022 | 33.20 | 34.08 | 32.89 | 33.81 | 549,915 | +0.48(+1.44%) |
May 24, 2022 | 33.16 | 33.46 | 32.41 | 33.33 | 781,563 | -0.15(-0.45%) |
May 23, 2022 | 33.78 | 34.26 | 32.86 | 33.48 | 1,041,956 | -0.39(-1.16%) |
May 20, 2022 | 34.94 | 34.94 | 32.86 | 33.88 | 1,525,490 | -0.74(-2.14%) |
May 19, 2022 | 34.00 | 35.04 | 33.43 | 34.62 | 708,388 | +0.31(+0.91%) |
May 18, 2022 | 34.22 | 35.01 | 33.97 | 34.30 | 875,181 | -0.48(-1.38%) |
May 17, 2022 | 35.08 | 35.08 | 34.03 | 34.79 | 714,926 | +1.37(+4.11%) |
May 16, 2022 | 33.46 | 33.68 | 32.78 | 33.41 | 645,999 | -0.05(-0.16%) |
May 13, 2022 | 32.10 | 33.98 | 31.97 | 33.47 | 1,104,949 | +2.12(+6.77%) |
May 12, 2022 | 31.79 | 31.91 | 29.97 | 31.34 | 2,144,794 | -0.91(-2.82%) |
May 11, 2022 | 34.72 | 34.82 | 32.20 | 32.25 | 643,838 | -2.68(-7.68%) |
May 10, 2022 | 34.83 | 35.36 | 32.86 | 34.94 | 2,047,234 | +0.52(+1.50%) |
May 09, 2022 | 34.38 | 34.78 | 33.68 | 34.42 | 895,249 | -0.69(-1.96%) |
May 06, 2022 | 35.35 | 35.96 | 34.68 | 35.11 | 923,023 | -0.73(-2.04%) |
May 05, 2022 | 37.71 | 37.71 | 35.38 | 35.84 | 791,151 | -2.39(-6.25%) |
May 04, 2022 | 37.41 | 38.61 | 36.80 | 38.23 | 948,327 | +1.13(+3.05%) |
May 03, 2022 | 36.04 | 37.42 | 36.04 | 37.10 | 566,595 | +0.90(+2.49%) |