Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.19 | 33.96 | 32.80 | 33.15 | 157,392 | -0.35(-1.04%) |
Jul 28, 2022 | 33.45 | 34.18 | 32.38 | 33.50 | 216,591 | -0.08(-0.24%) |
Jul 27, 2022 | 32.92 | 34.22 | 32.75 | 33.58 | 255,890 | +0.86(+2.63%) |
Jul 26, 2022 | 32.36 | 33.56 | 32.07 | 32.72 | 220,548 | +0.35(+1.08%) |
Jul 25, 2022 | 32.58 | 32.58 | 31.88 | 32.37 | 192,660 | -0.07(-0.22%) |
Jul 22, 2022 | 35.08 | 35.20 | 32.19 | 32.44 | 317,592 | -2.49(-7.13%) |
Jul 21, 2022 | 35.28 | 35.72 | 34.40 | 34.93 | 547,924 | +1.02(+3.01%) |
Jul 20, 2022 | 32.55 | 34.46 | 32.52 | 33.91 | 589,566 | +1.22(+3.73%) |
Jul 19, 2022 | 31.74 | 32.70 | 31.51 | 32.69 | 148,707 | +1.52(+4.88%) |
Jul 18, 2022 | 32.29 | 32.77 | 30.99 | 31.17 | 219,669 | -1.02(-3.17%) |
Jul 15, 2022 | 32.15 | 32.52 | 31.09 | 32.19 | 242,313 | +0.21(+0.66%) |
Jul 14, 2022 | 33.11 | 33.28 | 31.82 | 31.98 | 302,183 | -1.10(-3.33%) |
Jul 13, 2022 | 32.06 | 33.60 | 31.30 | 33.08 | 304,710 | +0.42(+1.29%) |
Jul 12, 2022 | 33.28 | 33.28 | 30.96 | 32.66 | 462,855 | -0.43(-1.30%) |
Jul 11, 2022 | 33.35 | 34.13 | 32.68 | 33.09 | 391,049 | -0.35(-1.05%) |
Jul 08, 2022 | 32.16 | 33.52 | 31.87 | 33.44 | 638,901 | +1.11(+3.43%) |
Jul 07, 2022 | 33.46 | 34.07 | 32.23 | 32.33 | 558,115 | -0.98(-2.94%) |
Jul 06, 2022 | 31.70 | 34.06 | 31.60 | 33.31 | 913,939 | +1.71(+5.41%) |
Jul 05, 2022 | 30.62 | 31.65 | 28.98 | 31.60 | 264,718 | +0.81(+2.63%) |
Jul 01, 2022 | 30.27 | 30.97 | 29.92 | 30.79 | 236,450 | +0.37(+1.22%) |
Jun 30, 2022 | 30.59 | 31.06 | 29.75 | 30.42 | 385,657 | -0.48(-1.55%) |
Jun 29, 2022 | 29.83 | 31.38 | 29.58 | 30.90 | 627,968 | +0.79(+2.62%) |
Jun 28, 2022 | 31.46 | 31.62 | 30.08 | 30.11 | 399,172 | -1.35(-4.29%) |
Jun 27, 2022 | 30.74 | 32.09 | 30.40 | 31.46 | 454,306 | +0.46(+1.48%) |
Jun 24, 2022 | 32.32 | 34.00 | 29.90 | 31.00 | 1,490,933 | -0.71(-2.24%) |
Jun 23, 2022 | 30.61 | 32.40 | 30.50 | 31.71 | 4,520,969 | -2.99(-8.62%) |
Jun 22, 2022 | 32.84 | 35.16 | 30.99 | 34.70 | 623,921 | +1.73(+5.25%) |
Jun 21, 2022 | 31.22 | 33.61 | 31.00 | 32.97 | 679,283 | +2.49(+8.17%) |
Jun 17, 2022 | 28.84 | 30.78 | 28.79 | 30.48 | 529,473 | +1.74(+6.05%) |
Jun 16, 2022 | 28.22 | 28.80 | 27.36 | 28.74 | 199,822 | -0.07(-0.24%) |
Jun 15, 2022 | 28.69 | 29.09 | 27.62 | 28.81 | 171,217 | +0.34(+1.19%) |
Jun 14, 2022 | 27.48 | 28.88 | 27.07 | 28.47 | 324,448 | +1.23(+4.52%) |
Jun 13, 2022 | 26.93 | 28.04 | 26.25 | 27.24 | 486,884 | -0.82(-2.92%) |
Jun 10, 2022 | 29.25 | 29.25 | 28.05 | 28.06 | 251,138 | -1.62(-5.46%) |
Jun 09, 2022 | 30.56 | 31.33 | 29.36 | 29.68 | 325,427 | -1.15(-3.73%) |
Jun 08, 2022 | 30.22 | 31.33 | 29.26 | 30.83 | 269,988 | +0.58(+1.92%) |
Jun 07, 2022 | 29.61 | 30.49 | 28.95 | 30.25 | 323,850 | +0.30(+1.00%) |
Jun 06, 2022 | 29.94 | 30.04 | 28.95 | 29.95 | 451,228 | +0.34(+1.15%) |
Jun 03, 2022 | 27.83 | 30.14 | 27.30 | 29.61 | 546,228 | +1.61(+5.75%) |
Jun 02, 2022 | 26.78 | 28.20 | 26.41 | 28.00 | 441,648 | +1.32(+4.95%) |
Jun 01, 2022 | 26.50 | 26.98 | 25.92 | 26.68 | 712,184 | +0.33(+1.25%) |
May 31, 2022 | 27.54 | 27.54 | 25.98 | 26.35 | 391,823 | -1.14(-4.15%) |
May 27, 2022 | 26.78 | 27.86 | 26.12 | 27.49 | 839,362 | +0.95(+3.58%) |
May 26, 2022 | 26.33 | 27.00 | 25.73 | 26.54 | 469,209 | +0.01(+0.04%) |
May 25, 2022 | 26.45 | 26.80 | 25.75 | 26.53 | 417,115 | +0.04(+0.15%) |
May 24, 2022 | 27.89 | 27.89 | 26.45 | 26.49 | 770,255 | -1.93(-6.79%) |
May 23, 2022 | 29.28 | 29.77 | 28.10 | 28.42 | 417,399 | -0.72(-2.47%) |
May 20, 2022 | 28.98 | 29.86 | 27.95 | 29.14 | 304,172 | +0.62(+2.17%) |
May 19, 2022 | 28.89 | 29.67 | 28.42 | 28.52 | 546,968 | -0.72(-2.46%) |
May 18, 2022 | 30.07 | 31.24 | 29.04 | 29.24 | 469,173 | -1.63(-5.28%) |
May 17, 2022 | 30.55 | 31.65 | 29.95 | 30.87 | 304,846 | +0.95(+3.18%) |
May 16, 2022 | 29.64 | 30.67 | 29.01 | 29.92 | 288,510 | +0.14(+0.47%) |
May 13, 2022 | 28.00 | 29.84 | 28.00 | 29.78 | 673,346 | +2.34(+8.53%) |
May 12, 2022 | 26.40 | 27.62 | 25.91 | 27.44 | 438,665 | +0.50(+1.86%) |
May 11, 2022 | 27.05 | 29.71 | 25.90 | 26.94 | 631,780 | -1.63(-5.71%) |
May 10, 2022 | 26.64 | 28.74 | 25.08 | 28.57 | 1,136,974 | +3.13(+12.30%) |
May 09, 2022 | 26.54 | 26.73 | 24.94 | 25.44 | 750,247 | -1.79(-6.57%) |
May 06, 2022 | 27.84 | 27.85 | 26.16 | 27.23 | 442,952 | -1.04(-3.68%) |
May 05, 2022 | 29.46 | 29.98 | 27.93 | 28.27 | 167,051 | -1.35(-4.56%) |
May 04, 2022 | 28.90 | 29.81 | 27.39 | 29.62 | 584,733 | +0.97(+3.39%) |
May 03, 2022 | 29.02 | 30.15 | 28.36 | 28.65 | 460,607 | -0.40(-1.38%) |