Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.63 | 32.63 | 32.16 | 32.61 | 2,632,236 | +0.13(+0.39%) |
Jul 28, 2022 | 32.27 | 32.56 | 32.01 | 32.48 | 2,413,092 | +0.29(+0.91%) |
Jul 27, 2022 | 31.92 | 32.31 | 31.81 | 32.19 | 2,075,211 | +0.71(+2.26%) |
Jul 26, 2022 | 31.14 | 31.73 | 31.14 | 31.47 | 1,603,910 | +0.10(+0.31%) |
Jul 25, 2022 | 31.28 | 31.43 | 30.75 | 31.38 | 745,857 | +0.17(+0.53%) |
Jul 22, 2022 | 31.55 | 31.68 | 30.95 | 31.21 | 582,382 | -0.10(-0.31%) |
Jul 21, 2022 | 31.29 | 31.39 | 30.71 | 31.31 | 1,164,959 | -0.24(-0.77%) |
Jul 20, 2022 | 31.10 | 31.59 | 30.90 | 31.55 | 1,509,500 | +0.57(+1.83%) |
Jul 19, 2022 | 30.38 | 31.06 | 30.38 | 30.99 | 2,799,378 | +1.01(+3.35%) |
Jul 18, 2022 | 30.37 | 30.55 | 29.92 | 29.98 | 1,132,500 | +0.00(+0.00%) |
Jul 15, 2022 | 29.78 | 30.02 | 29.34 | 29.98 | 2,688,052 | +0.62(+2.13%) |
Jul 14, 2022 | 29.32 | 29.56 | 28.96 | 29.35 | 1,648,295 | -0.25(-0.86%) |
Jul 13, 2022 | 29.11 | 29.77 | 29.01 | 29.61 | 1,137,429 | -0.06(-0.20%) |
Jul 12, 2022 | 29.43 | 30.14 | 29.43 | 29.67 | 1,012,910 | +0.14(+0.46%) |
Jul 11, 2022 | 29.55 | 29.69 | 29.33 | 29.53 | 984,442 | -0.28(-0.95%) |
Jul 08, 2022 | 30.09 | 30.15 | 29.59 | 29.81 | 706,677 | -0.22(-0.75%) |
Jul 07, 2022 | 30.16 | 30.43 | 29.76 | 30.04 | 893,906 | +0.26(+0.89%) |
Jul 06, 2022 | 30.16 | 30.46 | 29.36 | 29.77 | 839,690 | -0.48(-1.58%) |
Jul 05, 2022 | 29.41 | 30.33 | 29.20 | 30.25 | 1,320,732 | +0.08(+0.26%) |
Jul 01, 2022 | 29.80 | 30.57 | 29.72 | 30.17 | 1,671,878 | +0.27(+0.91%) |
Jun 30, 2022 | 29.65 | 30.03 | 28.95 | 29.90 | 2,101,844 | -0.18(-0.58%) |
Jun 29, 2022 | 30.04 | 30.33 | 29.52 | 30.08 | 1,293,248 | -0.07(-0.23%) |
Jun 28, 2022 | 30.83 | 31.33 | 30.10 | 30.15 | 1,211,469 | -0.31(-1.03%) |
Jun 27, 2022 | 30.59 | 30.85 | 30.31 | 30.46 | 1,784,250 | +0.04(+0.13%) |
Jun 24, 2022 | 29.13 | 30.52 | 28.92 | 30.42 | 2,351,908 | +1.64(+5.70%) |
Jun 23, 2022 | 29.09 | 29.14 | 28.20 | 28.78 | 1,055,350 | -0.13(-0.44%) |
Jun 22, 2022 | 28.51 | 29.19 | 28.51 | 28.91 | 926,546 | -0.11(-0.37%) |
Jun 21, 2022 | 29.36 | 29.61 | 28.69 | 29.01 | 1,570,210 | +0.31(+1.09%) |
Jun 17, 2022 | 28.54 | 28.97 | 28.06 | 28.70 | 2,585,815 | +0.21(+0.72%) |
Jun 16, 2022 | 29.55 | 29.59 | 28.28 | 28.50 | 1,229,466 | -1.90(-6.26%) |
Jun 15, 2022 | 30.14 | 30.88 | 29.93 | 30.40 | 1,934,870 | +0.79(+2.67%) |
Jun 14, 2022 | 30.33 | 30.53 | 29.31 | 29.61 | 1,395,443 | -0.63(-2.10%) |
Jun 13, 2022 | 31.10 | 31.19 | 30.13 | 30.24 | 1,658,394 | -1.92(-5.98%) |
Jun 10, 2022 | 32.40 | 32.63 | 32.03 | 32.17 | 1,201,723 | -0.79(-2.40%) |
Jun 09, 2022 | 33.47 | 33.47 | 32.93 | 32.96 | 769,863 | -0.73(-2.17%) |
Jun 08, 2022 | 33.64 | 33.99 | 33.48 | 33.69 | 874,797 | -0.41(-1.20%) |
Jun 07, 2022 | 33.86 | 34.11 | 33.53 | 34.10 | 677,928 | +0.07(+0.20%) |
Jun 06, 2022 | 34.00 | 34.20 | 33.69 | 34.03 | 733,757 | +0.23(+0.69%) |
Jun 03, 2022 | 33.92 | 33.99 | 33.62 | 33.80 | 916,901 | -0.24(-0.72%) |
Jun 02, 2022 | 33.13 | 34.13 | 33.13 | 34.04 | 1,008,687 | +0.81(+2.44%) |
Jun 01, 2022 | 33.75 | 33.94 | 32.73 | 33.23 | 1,004,344 | -0.42(-1.25%) |
May 31, 2022 | 33.37 | 33.87 | 33.05 | 33.65 | 2,070,059 | +0.04(+0.12%) |
May 27, 2022 | 32.90 | 33.61 | 32.90 | 33.61 | 946,146 | +0.87(+2.65%) |
May 26, 2022 | 32.23 | 33.02 | 32.10 | 32.74 | 746,951 | +0.84(+2.63%) |
May 25, 2022 | 30.80 | 32.12 | 30.76 | 31.90 | 1,041,265 | +0.91(+2.93%) |
May 24, 2022 | 31.74 | 31.74 | 30.71 | 30.99 | 994,748 | -0.88(-2.76%) |
May 23, 2022 | 31.92 | 31.92 | 30.93 | 31.87 | 1,229,183 | +0.37(+1.18%) |
May 20, 2022 | 31.86 | 31.86 | 30.78 | 31.50 | 977,019 | -0.04(-0.12%) |
May 19, 2022 | 31.57 | 32.19 | 31.33 | 31.54 | 1,104,020 | -0.43(-1.34%) |
May 18, 2022 | 33.20 | 33.20 | 31.79 | 31.97 | 1,162,838 | -1.61(-4.80%) |
May 17, 2022 | 33.76 | 33.93 | 33.06 | 33.58 | 1,138,181 | +0.86(+2.63%) |
May 16, 2022 | 32.47 | 33.02 | 32.00 | 32.72 | 1,449,842 | -0.01(-0.03%) |
May 13, 2022 | 31.86 | 32.88 | 31.86 | 32.73 | 1,865,818 | +1.30(+4.15%) |
May 12, 2022 | 31.56 | 31.85 | 30.74 | 31.43 | 2,011,180 | -0.47(-1.46%) |
May 11, 2022 | 33.31 | 33.91 | 31.79 | 31.90 | 1,519,336 | -1.79(-5.31%) |
May 10, 2022 | 34.53 | 35.39 | 31.92 | 33.69 | 2,720,825 | +0.34(+1.02%) |
May 09, 2022 | 34.37 | 34.55 | 33.19 | 33.35 | 3,189,039 | -1.52(-4.35%) |
May 06, 2022 | 34.77 | 35.10 | 34.48 | 34.86 | 1,108,547 | -0.02(-0.06%) |
May 05, 2022 | 35.76 | 36.17 | 34.55 | 34.88 | 808,229 | -1.34(-3.71%) |
May 04, 2022 | 35.41 | 36.31 | 34.90 | 36.23 | 971,564 | +0.83(+2.34%) |
May 03, 2022 | 35.26 | 35.61 | 34.81 | 35.40 | 989,417 | +0.22(+0.64%) |