Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.80 | 34.80 | 33.87 | 34.41 | 412,090 | -0.42(-1.21%) |
Jul 28, 2022 | 34.76 | 35.20 | 33.74 | 34.83 | 437,084 | +0.14(+0.40%) |
Jul 27, 2022 | 34.53 | 35.14 | 33.95 | 34.69 | 360,943 | +0.19(+0.55%) |
Jul 26, 2022 | 34.10 | 35.17 | 33.81 | 34.50 | 340,742 | +0.18(+0.52%) |
Jul 25, 2022 | 34.82 | 34.82 | 33.92 | 34.32 | 236,001 | -0.45(-1.29%) |
Jul 22, 2022 | 35.65 | 35.92 | 34.21 | 34.77 | 562,961 | -0.81(-2.28%) |
Jul 21, 2022 | 36.53 | 36.66 | 35.43 | 35.58 | 354,413 | -0.97(-2.65%) |
Jul 20, 2022 | 36.06 | 37.37 | 35.63 | 36.55 | 802,108 | +0.65(+1.81%) |
Jul 19, 2022 | 34.55 | 35.91 | 34.55 | 35.90 | 344,847 | +1.72(+5.03%) |
Jul 18, 2022 | 35.59 | 36.02 | 33.91 | 34.18 | 382,174 | -1.07(-3.04%) |
Jul 15, 2022 | 35.84 | 35.84 | 34.84 | 35.25 | 288,434 | +0.03(+0.09%) |
Jul 14, 2022 | 34.89 | 35.42 | 34.28 | 35.22 | 291,631 | +0.09(+0.26%) |
Jul 13, 2022 | 34.82 | 35.86 | 34.62 | 35.13 | 306,825 | -0.32(-0.90%) |
Jul 12, 2022 | 35.03 | 36.02 | 34.18 | 35.45 | 563,068 | +0.42(+1.20%) |
Jul 11, 2022 | 36.40 | 36.40 | 34.88 | 35.03 | 563,732 | -1.05(-2.91%) |
Jul 08, 2022 | 35.46 | 36.13 | 34.86 | 36.08 | 495,384 | +0.69(+1.95%) |
Jul 07, 2022 | 34.54 | 36.49 | 34.54 | 35.39 | 562,579 | +0.82(+2.37%) |
Jul 06, 2022 | 33.74 | 35.13 | 33.74 | 34.57 | 624,229 | +0.81(+2.40%) |
Jul 05, 2022 | 31.58 | 33.76 | 31.45 | 33.76 | 699,875 | +1.48(+4.58%) |
Jul 01, 2022 | 32.11 | 32.95 | 31.42 | 32.28 | 422,527 | -0.02(-0.06%) |
Jun 30, 2022 | 32.11 | 32.79 | 31.50 | 32.30 | 513,781 | -0.51(-1.55%) |
Jun 29, 2022 | 32.25 | 32.90 | 31.77 | 32.81 | 420,975 | +0.27(+0.83%) |
Jun 28, 2022 | 34.93 | 35.58 | 32.48 | 32.54 | 639,138 | -2.39(-6.84%) |
Jun 27, 2022 | 33.97 | 35.08 | 33.50 | 34.93 | 1,163,610 | +1.28(+3.80%) |
Jun 24, 2022 | 35.98 | 36.19 | 33.60 | 33.65 | 8,117,028 | -1.83(-5.16%) |
Jun 23, 2022 | 35.50 | 35.80 | 33.50 | 35.48 | 1,298,323 | +0.01(+0.03%) |
Jun 22, 2022 | 33.25 | 36.05 | 33.06 | 35.47 | 790,259 | +1.32(+3.87%) |
Jun 21, 2022 | 34.81 | 35.33 | 33.62 | 34.15 | 945,910 | +0.29(+0.86%) |
Jun 17, 2022 | 31.67 | 34.97 | 31.67 | 33.86 | 1,911,073 | +2.50(+7.97%) |
Jun 16, 2022 | 31.69 | 31.86 | 30.66 | 31.36 | 916,162 | -1.21(-3.72%) |
Jun 15, 2022 | 32.02 | 33.10 | 31.62 | 32.57 | 842,161 | +0.70(+2.20%) |
Jun 14, 2022 | 32.19 | 32.81 | 31.51 | 31.87 | 758,937 | -0.13(-0.41%) |
Jun 13, 2022 | 33.61 | 34.00 | 31.73 | 32.00 | 1,523,728 | -2.58(-7.46%) |
Jun 10, 2022 | 36.46 | 36.48 | 34.45 | 34.58 | 675,207 | -2.71(-7.27%) |
Jun 09, 2022 | 37.10 | 37.66 | 36.50 | 37.29 | 771,201 | -0.24(-0.64%) |
Jun 08, 2022 | 36.61 | 37.62 | 36.33 | 37.53 | 650,714 | +0.66(+1.79%) |
Jun 07, 2022 | 36.67 | 36.90 | 35.82 | 36.87 | 736,765 | -0.01(-0.03%) |
Jun 06, 2022 | 37.79 | 38.16 | 36.78 | 36.88 | 1,090,817 | -0.05(-0.14%) |
Jun 03, 2022 | 36.47 | 37.27 | 35.90 | 36.93 | 996,502 | +0.22(+0.60%) |
Jun 02, 2022 | 34.20 | 36.78 | 33.56 | 36.71 | 1,085,662 | +2.47(+7.21%) |
Jun 01, 2022 | 31.63 | 34.81 | 31.63 | 34.24 | 1,480,905 | +2.97(+9.50%) |
May 31, 2022 | 31.95 | 32.33 | 30.71 | 31.27 | 740,568 | -0.97(-3.01%) |
May 27, 2022 | 31.85 | 32.54 | 31.23 | 32.24 | 558,229 | +0.31(+0.97%) |
May 26, 2022 | 31.85 | 32.86 | 31.84 | 31.93 | 332,014 | +0.26(+0.82%) |
May 25, 2022 | 31.98 | 32.36 | 31.16 | 31.67 | 394,482 | -0.37(-1.15%) |
May 24, 2022 | 31.43 | 32.56 | 30.53 | 32.04 | 573,062 | +0.27(+0.85%) |
May 23, 2022 | 32.60 | 32.65 | 31.60 | 31.77 | 490,091 | -0.76(-2.34%) |
May 20, 2022 | 32.63 | 32.63 | 31.04 | 32.53 | 347,606 | +0.70(+2.20%) |
May 19, 2022 | 31.55 | 32.44 | 31.20 | 31.83 | 401,883 | +0.19(+0.60%) |
May 18, 2022 | 32.92 | 33.84 | 31.43 | 31.64 | 691,058 | -2.49(-7.30%) |
May 17, 2022 | 32.87 | 34.48 | 32.26 | 34.13 | 684,536 | +1.91(+5.93%) |
May 16, 2022 | 30.51 | 32.84 | 30.16 | 32.22 | 692,329 | +1.51(+4.92%) |
May 13, 2022 | 30.40 | 31.18 | 29.93 | 30.71 | 653,428 | +1.19(+4.03%) |
May 12, 2022 | 28.78 | 30.52 | 28.64 | 29.52 | 811,014 | +0.18(+0.61%) |
May 11, 2022 | 29.97 | 31.56 | 29.23 | 29.34 | 1,169,487 | -0.76(-2.52%) |
May 10, 2022 | 29.08 | 30.57 | 27.82 | 30.10 | 1,233,308 | +2.58(+9.38%) |
May 09, 2022 | 28.18 | 29.64 | 27.36 | 27.52 | 1,331,803 | -1.09(-3.81%) |
May 06, 2022 | 30.62 | 31.12 | 28.16 | 28.61 | 697,353 | -2.70(-8.62%) |
May 05, 2022 | 33.65 | 33.65 | 30.60 | 31.31 | 736,837 | -2.89(-8.45%) |
May 04, 2022 | 32.49 | 34.25 | 31.80 | 34.20 | 726,219 | +1.41(+4.30%) |
May 03, 2022 | 32.30 | 33.32 | 31.82 | 32.79 | 416,173 | +0.19(+0.58%) |