Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.03 | 32.05 | 30.97 | 31.90 | 5,955,910 | +1.00(+3.24%) |
Jul 28, 2022 | 30.82 | 30.95 | 29.90 | 30.90 | 6,213,040 | +0.08(+0.25%) |
Jul 27, 2022 | 30.44 | 30.96 | 30.01 | 30.82 | 6,149,131 | +0.79(+2.61%) |
Jul 26, 2022 | 30.69 | 30.95 | 29.98 | 30.04 | 5,778,130 | -1.01(-3.26%) |
Jul 25, 2022 | 31.06 | 31.33 | 30.58 | 31.05 | 5,472,730 | +0.13(+0.43%) |
Jul 22, 2022 | 30.97 | 31.70 | 30.64 | 30.92 | 7,043,348 | +0.02(+0.06%) |
Jul 21, 2022 | 31.02 | 31.34 | 30.42 | 30.90 | 7,557,382 | -0.61(-1.92%) |
Jul 20, 2022 | 30.97 | 31.67 | 30.96 | 31.50 | 6,183,829 | +0.39(+1.25%) |
Jul 19, 2022 | 30.27 | 31.41 | 30.24 | 31.11 | 9,253,907 | +1.33(+4.48%) |
Jul 18, 2022 | 30.37 | 31.40 | 29.72 | 29.78 | 8,442,887 | +0.09(+0.29%) |
Jul 15, 2022 | 29.12 | 29.87 | 28.78 | 29.70 | 8,039,404 | +1.33(+4.70%) |
Jul 14, 2022 | 27.68 | 28.53 | 27.38 | 28.36 | 6,150,822 | -0.04(-0.13%) |
Jul 13, 2022 | 27.96 | 28.58 | 27.72 | 28.40 | 6,417,539 | -0.42(-1.44%) |
Jul 12, 2022 | 27.67 | 29.26 | 27.65 | 28.82 | 6,777,293 | +0.67(+2.39%) |
Jul 11, 2022 | 27.68 | 28.41 | 27.68 | 28.14 | 6,502,550 | +0.07(+0.24%) |
Jul 08, 2022 | 28.06 | 28.34 | 27.54 | 28.08 | 5,548,754 | +0.18(+0.64%) |
Jul 07, 2022 | 27.51 | 27.99 | 27.18 | 27.90 | 6,691,359 | +0.88(+3.26%) |
Jul 06, 2022 | 27.32 | 27.68 | 26.79 | 27.02 | 7,881,201 | -0.36(-1.31%) |
Jul 05, 2022 | 26.33 | 27.41 | 26.08 | 27.38 | 7,324,779 | +0.33(+1.22%) |
Jul 01, 2022 | 25.95 | 27.34 | 25.95 | 27.05 | 5,719,158 | +0.92(+3.51%) |
Jun 30, 2022 | 26.38 | 26.70 | 25.75 | 26.13 | 9,216,799 | -0.86(-3.19%) |
Jun 29, 2022 | 27.25 | 27.39 | 26.61 | 26.99 | 6,133,547 | -0.41(-1.48%) |
Jun 28, 2022 | 28.09 | 28.85 | 27.27 | 27.40 | 4,667,850 | -0.46(-1.66%) |
Jun 27, 2022 | 28.28 | 28.52 | 27.55 | 27.86 | 4,895,806 | -0.09(-0.30%) |
Jun 24, 2022 | 27.07 | 28.37 | 26.98 | 27.95 | 11,667,463 | +1.25(+4.68%) |
Jun 23, 2022 | 27.37 | 27.48 | 25.92 | 26.70 | 12,516,246 | -0.78(-2.82%) |
Jun 22, 2022 | 27.16 | 27.66 | 27.04 | 27.47 | 9,014,755 | -0.17(-0.62%) |
Jun 21, 2022 | 29.18 | 29.38 | 27.42 | 27.64 | 9,481,988 | -0.63(-2.24%) |
Jun 17, 2022 | 27.45 | 28.56 | 27.27 | 28.28 | 13,565,907 | +0.92(+3.35%) |
Jun 16, 2022 | 27.87 | 27.95 | 26.28 | 27.36 | 13,677,546 | -1.47(-5.09%) |
Jun 15, 2022 | 28.41 | 29.13 | 28.04 | 28.82 | 9,539,765 | +0.91(+3.25%) |
Jun 14, 2022 | 28.29 | 28.46 | 27.51 | 27.92 | 6,848,083 | -0.18(-0.64%) |
Jun 13, 2022 | 28.96 | 29.37 | 27.85 | 28.10 | 7,516,168 | -1.71(-5.74%) |
Jun 10, 2022 | 31.09 | 31.45 | 29.79 | 29.81 | 6,275,967 | -2.21(-6.91%) |
Jun 09, 2022 | 33.08 | 33.24 | 32.00 | 32.02 | 5,031,978 | -1.05(-3.17%) |
Jun 08, 2022 | 33.78 | 34.13 | 32.85 | 33.07 | 7,017,903 | -1.33(-3.88%) |
Jun 07, 2022 | 33.46 | 34.49 | 33.30 | 34.41 | 4,689,796 | +0.55(+1.62%) |
Jun 06, 2022 | 33.80 | 34.17 | 33.34 | 33.86 | 3,854,648 | +0.33(+0.99%) |
Jun 03, 2022 | 33.86 | 34.22 | 33.41 | 33.53 | 3,322,910 | -0.74(-2.15%) |
Jun 02, 2022 | 34.06 | 34.32 | 33.61 | 34.26 | 3,935,784 | +0.33(+0.98%) |
Jun 01, 2022 | 34.88 | 35.12 | 33.41 | 33.93 | 5,301,071 | -1.11(-3.16%) |
May 31, 2022 | 34.06 | 35.19 | 33.73 | 35.04 | 9,902,070 | +0.85(+2.49%) |
May 27, 2022 | 33.21 | 34.19 | 33.21 | 34.19 | 4,711,925 | +0.91(+2.73%) |
May 26, 2022 | 32.30 | 33.55 | 32.30 | 33.28 | 6,690,609 | +1.17(+3.65%) |
May 25, 2022 | 30.76 | 32.23 | 30.75 | 32.11 | 7,012,868 | +0.97(+3.13%) |
May 24, 2022 | 31.89 | 32.08 | 30.69 | 31.13 | 7,127,523 | -1.13(-3.49%) |
May 23, 2022 | 31.49 | 32.72 | 31.22 | 32.26 | 7,900,254 | +1.55(+5.05%) |
May 20, 2022 | 31.22 | 31.27 | 29.67 | 30.71 | 7,901,489 | -0.09(-0.31%) |
May 19, 2022 | 30.73 | 31.45 | 30.44 | 30.80 | 7,244,288 | -0.49(-1.57%) |
May 18, 2022 | 32.93 | 33.15 | 31.16 | 31.29 | 7,336,341 | -2.19(-6.55%) |
May 17, 2022 | 32.41 | 33.59 | 32.33 | 33.49 | 6,048,148 | +2.12(+6.76%) |
May 16, 2022 | 31.74 | 31.94 | 30.89 | 31.37 | 6,084,806 | -0.37(-1.16%) |
May 13, 2022 | 31.55 | 32.50 | 31.53 | 31.74 | 7,753,075 | +0.49(+1.57%) |
May 12, 2022 | 32.34 | 32.70 | 30.31 | 31.25 | 11,053,274 | -2.18(-6.51%) |
May 11, 2022 | 34.13 | 35.31 | 33.38 | 33.42 | 6,760,341 | -0.79(-2.30%) |
May 10, 2022 | 35.39 | 35.66 | 33.31 | 34.21 | 7,558,727 | -0.82(-2.35%) |
May 09, 2022 | 35.43 | 36.13 | 34.84 | 35.03 | 8,453,821 | -0.96(-2.68%) |
May 06, 2022 | 37.16 | 37.33 | 35.67 | 36.00 | 8,888,082 | -1.21(-3.25%) |
May 05, 2022 | 37.41 | 38.04 | 36.70 | 37.21 | 8,285,970 | -0.77(-2.02%) |
May 04, 2022 | 36.31 | 38.20 | 36.17 | 37.97 | 9,156,501 | +1.75(+4.83%) |
May 03, 2022 | 35.50 | 36.61 | 35.30 | 36.22 | 6,372,908 | +0.91(+2.57%) |