Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.35 | 36.90 | 35.50 | 36.24 | 1,085,421 | +0.03(+0.08%) |
Jul 28, 2022 | 35.06 | 36.40 | 33.90 | 36.21 | 685,563 | +0.84(+2.37%) |
Jul 27, 2022 | 32.48 | 35.64 | 32.22 | 35.37 | 1,155,980 | +3.38(+10.57%) |
Jul 26, 2022 | 33.69 | 34.10 | 31.26 | 31.99 | 2,777,811 | -2.69(-7.76%) |
Jul 25, 2022 | 33.31 | 35.40 | 32.82 | 34.68 | 1,499,269 | +1.24(+3.71%) |
Jul 22, 2022 | 35.19 | 36.12 | 33.12 | 33.44 | 1,443,833 | -2.55(-7.09%) |
Jul 21, 2022 | 35.59 | 36.71 | 34.87 | 35.99 | 929,382 | -0.26(-0.72%) |
Jul 20, 2022 | 32.95 | 36.41 | 32.48 | 36.25 | 2,225,618 | +4.14(+12.89%) |
Jul 19, 2022 | 33.76 | 34.11 | 31.85 | 32.11 | 872,531 | -1.14(-3.43%) |
Jul 18, 2022 | 34.71 | 35.23 | 32.95 | 33.25 | 828,782 | -0.89(-2.61%) |
Jul 15, 2022 | 32.00 | 34.30 | 31.28 | 34.14 | 753,689 | +1.67(+5.14%) |
Jul 14, 2022 | 34.38 | 34.38 | 32.36 | 32.47 | 744,921 | -2.72(-7.73%) |
Jul 13, 2022 | 33.57 | 36.08 | 33.25 | 35.19 | 1,482,937 | +1.02(+2.99%) |
Jul 12, 2022 | 34.35 | 35.15 | 33.32 | 34.17 | 1,349,904 | +0.07(+0.21%) |
Jul 11, 2022 | 34.90 | 35.18 | 32.80 | 34.10 | 723,530 | -0.86(-2.46%) |
Jul 08, 2022 | 34.25 | 36.00 | 33.03 | 34.96 | 1,067,306 | -0.01(-0.03%) |
Jul 07, 2022 | 32.50 | 35.10 | 32.32 | 34.97 | 1,459,908 | +2.05(+6.23%) |
Jul 06, 2022 | 32.66 | 33.15 | 31.69 | 32.92 | 991,005 | +0.18(+0.55%) |
Jul 05, 2022 | 29.08 | 32.75 | 28.42 | 32.74 | 1,177,810 | +2.77(+9.24%) |
Jul 01, 2022 | 29.21 | 30.64 | 28.29 | 29.97 | 816,735 | +0.53(+1.80%) |
Jun 30, 2022 | 28.80 | 29.79 | 28.17 | 29.44 | 1,375,069 | -0.26(-0.88%) |
Jun 29, 2022 | 28.41 | 30.08 | 27.81 | 29.70 | 1,156,590 | +1.04(+3.63%) |
Jun 28, 2022 | 31.34 | 31.79 | 28.37 | 28.66 | 1,428,381 | -2.92(-9.25%) |
Jun 27, 2022 | 33.00 | 33.00 | 30.86 | 31.58 | 2,079,904 | -1.19(-3.63%) |
Jun 24, 2022 | 31.50 | 33.32 | 31.16 | 32.77 | 1,137,441 | +1.42(+4.53%) |
Jun 23, 2022 | 29.41 | 31.61 | 28.90 | 31.35 | 1,841,713 | +1.93(+6.56%) |
Jun 22, 2022 | 28.72 | 30.58 | 28.16 | 29.42 | 1,048,147 | +0.28(+0.96%) |
Jun 21, 2022 | 27.36 | 30.45 | 27.34 | 29.14 | 1,736,781 | +1.95(+7.17%) |
Jun 17, 2022 | 26.35 | 27.97 | 25.93 | 27.19 | 5,109,279 | +0.57(+2.14%) |
Jun 16, 2022 | 27.60 | 27.73 | 25.51 | 26.62 | 1,546,256 | -1.85(-6.50%) |
Jun 15, 2022 | 27.41 | 29.97 | 27.01 | 28.47 | 1,686,101 | +1.52(+5.64%) |
Jun 14, 2022 | 27.29 | 28.50 | 26.29 | 26.95 | 2,261,490 | -1.07(-3.82%) |
Jun 13, 2022 | 28.09 | 30.74 | 27.72 | 28.02 | 2,536,986 | -2.07(-6.88%) |
Jun 10, 2022 | 29.15 | 30.48 | 28.01 | 30.09 | 3,400,397 | -0.06(-0.20%) |
Jun 09, 2022 | 32.81 | 33.12 | 29.78 | 30.15 | 3,039,580 | -2.61(-7.97%) |
Jun 08, 2022 | 36.13 | 36.58 | 32.23 | 32.76 | 3,893,717 | -5.57(-14.53%) |
Jun 07, 2022 | 33.51 | 38.53 | 32.82 | 38.33 | 3,488,576 | +2.76(+7.76%) |
Jun 06, 2022 | 34.88 | 37.17 | 31.86 | 35.57 | 2,979,418 | +1.57(+4.62%) |
Jun 03, 2022 | 35.41 | 35.99 | 31.31 | 34.00 | 4,625,737 | -7.27(-17.62%) |
Jun 02, 2022 | 34.90 | 41.82 | 34.32 | 41.27 | 2,133,573 | +5.66(+15.89%) |
Jun 01, 2022 | 35.28 | 37.41 | 33.54 | 35.61 | 749,065 | +0.59(+1.68%) |
May 31, 2022 | 36.69 | 37.10 | 33.51 | 35.02 | 993,667 | -1.93(-5.22%) |
May 27, 2022 | 34.47 | 37.09 | 34.18 | 36.95 | 827,531 | +3.06(+9.03%) |
May 26, 2022 | 32.06 | 36.15 | 32.00 | 33.89 | 1,506,351 | +1.39(+4.28%) |
May 25, 2022 | 30.42 | 33.10 | 30.11 | 32.50 | 1,162,699 | +1.54(+4.97%) |
May 24, 2022 | 33.00 | 33.49 | 29.79 | 30.96 | 1,821,250 | -3.69(-10.65%) |
May 23, 2022 | 34.24 | 34.90 | 31.96 | 34.65 | 1,091,827 | +0.61(+1.79%) |
May 20, 2022 | 36.27 | 37.72 | 31.51 | 34.04 | 1,054,309 | -1.54(-4.33%) |
May 19, 2022 | 32.72 | 37.90 | 32.64 | 35.58 | 1,142,710 | +1.96(+5.83%) |
May 18, 2022 | 34.71 | 35.90 | 31.50 | 33.62 | 1,099,204 | -2.55(-7.05%) |
May 17, 2022 | 35.58 | 36.58 | 32.60 | 36.17 | 1,011,965 | +1.68(+4.87%) |
May 16, 2022 | 38.41 | 39.70 | 32.19 | 34.49 | 1,539,891 | -4.00(-10.39%) |
May 13, 2022 | 36.91 | 43.40 | 36.01 | 38.49 | 1,472,736 | +4.34(+12.71%) |
May 12, 2022 | 31.44 | 38.17 | 29.26 | 34.15 | 2,106,565 | +1.80(+5.56%) |
May 11, 2022 | 32.74 | 34.25 | 30.00 | 32.35 | 2,120,597 | -0.09(-0.28%) |
May 10, 2022 | 35.43 | 36.49 | 30.57 | 32.44 | 2,236,241 | -0.95(-2.85%) |
May 09, 2022 | 37.26 | 38.87 | 32.57 | 33.39 | 4,183,681 | -5.61(-14.38%) |
May 06, 2022 | 45.26 | 45.44 | 38.61 | 39.00 | 2,809,295 | -7.33(-15.82%) |
May 05, 2022 | 53.49 | 53.49 | 44.00 | 46.33 | 1,795,752 | -8.21(-15.05%) |
May 04, 2022 | 47.59 | 55.75 | 43.61 | 54.54 | 1,521,885 | +6.86(+14.39%) |
May 03, 2022 | 46.66 | 50.36 | 44.87 | 47.68 | 821,889 | +0.67(+1.43%) |