Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.30 | 31.65 | 31.17 | 31.31 | 383,153 | -0.15(-0.47%) |
Jul 28, 2022 | 30.38 | 31.65 | 30.35 | 31.46 | 621,995 | +1.61(+5.38%) |
Jul 27, 2022 | 29.60 | 30.02 | 29.56 | 29.86 | 377,396 | +0.25(+0.86%) |
Jul 26, 2022 | 29.29 | 29.83 | 29.19 | 29.60 | 547,326 | +0.35(+1.20%) |
Jul 25, 2022 | 28.66 | 29.32 | 28.39 | 29.25 | 314,389 | +0.69(+2.43%) |
Jul 22, 2022 | 28.55 | 28.96 | 28.35 | 28.56 | 298,748 | +0.31(+1.09%) |
Jul 21, 2022 | 28.45 | 28.67 | 27.96 | 28.25 | 765,260 | -0.32(-1.14%) |
Jul 20, 2022 | 28.88 | 29.10 | 28.52 | 28.57 | 931,291 | -0.52(-1.78%) |
Jul 19, 2022 | 28.45 | 29.25 | 28.44 | 29.09 | 476,528 | +0.86(+3.05%) |
Jul 18, 2022 | 28.74 | 28.74 | 28.17 | 28.23 | 360,259 | -0.15(-0.53%) |
Jul 15, 2022 | 28.09 | 28.43 | 27.04 | 28.38 | 689,358 | +0.26(+0.94%) |
Jul 14, 2022 | 27.85 | 28.12 | 27.38 | 28.12 | 370,118 | -0.15(-0.53%) |
Jul 13, 2022 | 28.10 | 28.60 | 27.87 | 28.27 | 314,008 | -0.04(-0.16%) |
Jul 12, 2022 | 29.23 | 29.36 | 28.30 | 28.31 | 604,910 | -0.84(-2.89%) |
Jul 11, 2022 | 29.47 | 29.57 | 28.78 | 29.15 | 503,730 | -0.32(-1.07%) |
Jul 08, 2022 | 29.50 | 29.74 | 29.31 | 29.47 | 379,766 | -0.03(-0.09%) |
Jul 07, 2022 | 29.27 | 29.82 | 29.27 | 29.50 | 351,685 | +0.36(+1.24%) |
Jul 06, 2022 | 28.88 | 29.49 | 28.68 | 29.14 | 583,103 | +0.24(+0.82%) |
Jul 05, 2022 | 29.89 | 30.00 | 28.06 | 28.90 | 654,351 | -0.95(-3.18%) |
Jul 01, 2022 | 28.58 | 29.86 | 28.34 | 29.85 | 686,654 | +1.52(+5.36%) |
Jun 30, 2022 | 28.01 | 28.67 | 27.74 | 28.33 | 777,251 | +0.11(+0.37%) |
Jun 29, 2022 | 28.49 | 28.49 | 27.88 | 28.22 | 462,941 | -0.31(-1.08%) |
Jun 28, 2022 | 29.06 | 29.24 | 28.51 | 28.53 | 356,801 | -0.19(-0.67%) |
Jun 27, 2022 | 28.35 | 28.88 | 28.16 | 28.72 | 487,206 | +0.36(+1.27%) |
Jun 24, 2022 | 27.90 | 28.39 | 27.90 | 28.36 | 541,786 | +0.48(+1.73%) |
Jun 23, 2022 | 27.66 | 28.02 | 27.44 | 27.88 | 684,715 | +0.40(+1.44%) |
Jun 22, 2022 | 27.05 | 27.73 | 26.96 | 27.48 | 506,526 | +0.16(+0.58%) |
Jun 21, 2022 | 27.85 | 28.00 | 27.27 | 27.33 | 575,576 | -0.16(-0.57%) |
Jun 17, 2022 | 27.39 | 27.72 | 27.06 | 27.48 | 913,277 | +0.41(+1.52%) |
Jun 16, 2022 | 28.36 | 28.39 | 26.76 | 27.07 | 733,016 | -1.47(-5.14%) |
Jun 15, 2022 | 28.28 | 28.92 | 28.10 | 28.54 | 852,783 | +0.75(+2.69%) |
Jun 14, 2022 | 28.50 | 28.50 | 27.28 | 27.79 | 1,097,495 | -0.49(-1.74%) |
Jun 13, 2022 | 29.13 | 29.17 | 28.15 | 28.28 | 663,562 | -1.40(-4.70%) |
Jun 10, 2022 | 29.83 | 29.90 | 29.22 | 29.68 | 687,265 | -0.24(-0.79%) |
Jun 09, 2022 | 30.07 | 30.33 | 29.80 | 29.92 | 568,592 | -0.25(-0.84%) |
Jun 08, 2022 | 30.00 | 30.21 | 29.81 | 30.17 | 489,065 | -0.03(-0.09%) |
Jun 07, 2022 | 29.74 | 30.23 | 29.64 | 30.20 | 606,272 | +0.26(+0.88%) |
Jun 06, 2022 | 30.28 | 30.28 | 29.69 | 29.93 | 641,770 | +0.52(+1.76%) |
Jun 03, 2022 | 29.50 | 29.81 | 29.35 | 29.42 | 420,299 | -0.31(-1.03%) |
Jun 02, 2022 | 29.01 | 29.76 | 28.78 | 29.72 | 1,303,043 | +1.49(+5.29%) |
Jun 01, 2022 | 28.75 | 28.75 | 28.14 | 28.23 | 505,683 | -0.44(-1.53%) |
May 31, 2022 | 29.10 | 29.25 | 28.63 | 28.67 | 392,837 | -0.47(-1.60%) |
May 27, 2022 | 28.91 | 29.28 | 28.91 | 29.14 | 411,863 | +0.21(+0.73%) |
May 26, 2022 | 28.81 | 29.11 | 28.73 | 28.92 | 452,373 | +0.23(+0.79%) |
May 25, 2022 | 28.47 | 28.92 | 28.36 | 28.70 | 544,143 | +0.17(+0.61%) |
May 24, 2022 | 28.29 | 28.53 | 28.05 | 28.53 | 829,703 | +0.18(+0.64%) |
May 23, 2022 | 28.45 | 28.75 | 28.14 | 28.34 | 670,721 | -0.26(-0.92%) |
May 20, 2022 | 28.86 | 28.96 | 28.23 | 28.61 | 517,541 | -0.11(-0.38%) |
May 19, 2022 | 28.47 | 28.91 | 28.37 | 28.72 | 439,439 | +0.29(+1.01%) |
May 18, 2022 | 28.08 | 29.13 | 28.06 | 28.43 | 575,002 | +0.06(+0.21%) |
May 17, 2022 | 27.67 | 28.40 | 27.38 | 28.37 | 534,895 | +1.10(+4.04%) |
May 16, 2022 | 26.59 | 27.33 | 26.46 | 27.27 | 486,096 | +0.74(+2.78%) |
May 13, 2022 | 26.23 | 26.76 | 26.13 | 26.53 | 644,559 | +0.69(+2.68%) |
May 12, 2022 | 25.16 | 25.86 | 25.04 | 25.84 | 1,349,871 | +0.81(+3.22%) |
May 11, 2022 | 25.88 | 26.08 | 24.99 | 25.03 | 932,203 | -1.01(-3.89%) |
May 10, 2022 | 25.83 | 26.45 | 24.97 | 26.05 | 973,572 | +0.47(+1.83%) |
May 09, 2022 | 26.59 | 26.76 | 25.48 | 25.58 | 983,065 | -1.35(-5.02%) |
May 06, 2022 | 26.96 | 27.14 | 26.53 | 26.93 | 510,460 | -0.23(-0.83%) |
May 05, 2022 | 28.08 | 28.08 | 26.97 | 27.16 | 527,544 | -1.12(-3.95%) |
May 04, 2022 | 27.11 | 28.30 | 27.07 | 28.27 | 598,828 | +1.30(+4.82%) |
May 03, 2022 | 26.06 | 27.10 | 25.91 | 26.97 | 709,987 | +0.89(+3.42%) |