Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.82 | 33.29 | 32.36 | 32.38 | 331,517 | +0.42(+1.31%) |
Jul 28, 2022 | 32.28 | 32.33 | 31.56 | 31.96 | 484,223 | -0.09(-0.28%) |
Jul 27, 2022 | 31.50 | 32.15 | 31.16 | 32.05 | 475,796 | +1.05(+3.39%) |
Jul 26, 2022 | 31.77 | 31.87 | 30.98 | 31.00 | 276,388 | -0.31(-0.99%) |
Jul 25, 2022 | 31.14 | 31.38 | 30.80 | 31.31 | 361,012 | +0.61(+1.99%) |
Jul 22, 2022 | 30.91 | 31.48 | 30.69 | 30.70 | 390,521 | -0.38(-1.22%) |
Jul 21, 2022 | 30.92 | 31.37 | 30.78 | 31.08 | 448,275 | -0.85(-2.66%) |
Jul 20, 2022 | 31.76 | 32.17 | 31.51 | 31.93 | 196,140 | -0.22(-0.68%) |
Jul 19, 2022 | 31.38 | 32.21 | 31.38 | 32.15 | 259,991 | +0.44(+1.39%) |
Jul 18, 2022 | 31.65 | 31.89 | 31.54 | 31.71 | 391,197 | +1.44(+4.76%) |
Jul 15, 2022 | 30.46 | 30.66 | 30.01 | 30.27 | 590,453 | +0.43(+1.44%) |
Jul 14, 2022 | 28.92 | 30.01 | 28.32 | 29.84 | 956,856 | +0.11(+0.37%) |
Jul 13, 2022 | 29.72 | 30.31 | 29.45 | 29.73 | 707,086 | +0.02(+0.07%) |
Jul 12, 2022 | 30.63 | 30.82 | 29.65 | 29.71 | 899,942 | -2.21(-6.92%) |
Jul 11, 2022 | 31.72 | 32.16 | 31.28 | 31.92 | 647,268 | -0.12(-0.37%) |
Jul 08, 2022 | 31.91 | 32.19 | 31.33 | 32.04 | 480,479 | +0.83(+2.66%) |
Jul 07, 2022 | 31.33 | 31.86 | 31.20 | 31.21 | 792,880 | +1.09(+3.62%) |
Jul 06, 2022 | 30.45 | 30.74 | 29.53 | 30.12 | 1,203,442 | -0.70(-2.27%) |
Jul 05, 2022 | 32.49 | 32.49 | 30.31 | 30.82 | 2,222,062 | -2.52(-7.56%) |
Jul 01, 2022 | 33.45 | 33.70 | 32.93 | 33.34 | 428,868 | +0.60(+1.83%) |
Jun 30, 2022 | 33.23 | 33.35 | 32.43 | 32.74 | 823,082 | -0.74(-2.21%) |
Jun 29, 2022 | 34.58 | 34.83 | 33.48 | 33.48 | 1,039,273 | -0.59(-1.73%) |
Jun 28, 2022 | 33.73 | 34.19 | 33.52 | 34.07 | 960,956 | +0.78(+2.34%) |
Jun 27, 2022 | 32.73 | 33.52 | 32.38 | 33.29 | 750,326 | +0.64(+1.96%) |
Jun 24, 2022 | 32.22 | 33.00 | 32.04 | 32.65 | 1,065,523 | +0.89(+2.80%) |
Jun 23, 2022 | 32.62 | 32.75 | 31.73 | 31.76 | 794,258 | -0.51(-1.58%) |
Jun 22, 2022 | 31.46 | 32.85 | 31.28 | 32.27 | 892,520 | -1.18(-3.53%) |
Jun 21, 2022 | 33.68 | 33.95 | 33.31 | 33.45 | 843,946 | +0.33(+1.00%) |
Jun 17, 2022 | 34.38 | 34.47 | 32.65 | 33.12 | 2,732,261 | -1.71(-4.91%) |
Jun 16, 2022 | 34.32 | 35.14 | 33.78 | 34.83 | 1,240,974 | +0.16(+0.46%) |
Jun 15, 2022 | 35.17 | 35.43 | 34.41 | 34.67 | 1,216,318 | -0.59(-1.67%) |
Jun 14, 2022 | 36.19 | 36.57 | 34.75 | 35.26 | 1,122,211 | -0.48(-1.34%) |
Jun 13, 2022 | 35.36 | 36.12 | 34.76 | 35.74 | 947,356 | +0.12(+0.34%) |
Jun 10, 2022 | 35.73 | 35.91 | 35.03 | 35.62 | 619,055 | -0.32(-0.89%) |
Jun 09, 2022 | 35.96 | 36.19 | 35.83 | 35.94 | 360,167 | -0.35(-0.96%) |
Jun 08, 2022 | 35.55 | 36.35 | 35.37 | 36.29 | 1,023,589 | +0.90(+2.54%) |
Jun 07, 2022 | 34.88 | 35.46 | 34.64 | 35.39 | 914,350 | +0.51(+1.46%) |
Jun 06, 2022 | 35.25 | 35.27 | 34.71 | 34.88 | 606,382 | -0.55(-1.55%) |
Jun 03, 2022 | 34.41 | 35.49 | 34.33 | 35.43 | 831,897 | +0.95(+2.76%) |
Jun 02, 2022 | 33.98 | 34.55 | 33.78 | 34.48 | 921,250 | +0.59(+1.74%) |
Jun 01, 2022 | 34.45 | 34.65 | 33.86 | 33.89 | 1,148,301 | -0.05(-0.15%) |
May 31, 2022 | 34.99 | 35.12 | 33.67 | 33.94 | 1,870,239 | +0.17(+0.50%) |
May 27, 2022 | 33.32 | 33.83 | 33.21 | 33.77 | 389,965 | +0.45(+1.35%) |
May 26, 2022 | 32.77 | 33.53 | 32.77 | 33.32 | 561,301 | +0.73(+2.24%) |
May 25, 2022 | 32.54 | 32.70 | 32.21 | 32.59 | 290,154 | +0.18(+0.56%) |
May 24, 2022 | 32.43 | 32.71 | 32.18 | 32.41 | 485,586 | +0.02(+0.06%) |
May 23, 2022 | 32.16 | 32.46 | 31.96 | 32.39 | 652,433 | +0.11(+0.34%) |
May 20, 2022 | 32.11 | 32.35 | 31.69 | 32.28 | 440,550 | +0.42(+1.32%) |
May 19, 2022 | 30.95 | 32.14 | 30.89 | 31.86 | 610,070 | +0.57(+1.82%) |
May 18, 2022 | 32.30 | 32.30 | 31.03 | 31.29 | 1,000,333 | -0.63(-1.97%) |
May 17, 2022 | 32.79 | 33.03 | 31.82 | 31.92 | 1,103,343 | -0.85(-2.59%) |
May 16, 2022 | 31.78 | 32.87 | 31.73 | 32.77 | 1,025,839 | +0.82(+2.57%) |
May 13, 2022 | 31.56 | 31.98 | 31.35 | 31.95 | 920,479 | +0.96(+3.10%) |
May 12, 2022 | 30.70 | 31.13 | 30.49 | 30.99 | 1,697,442 | +0.33(+1.08%) |
May 11, 2022 | 30.49 | 31.02 | 30.38 | 30.66 | 2,412,237 | +1.40(+4.78%) |
May 10, 2022 | 30.35 | 30.46 | 29.14 | 29.26 | 2,617,834 | -0.88(-2.92%) |
May 09, 2022 | 31.46 | 31.53 | 30.07 | 30.14 | 2,283,152 | -2.27(-7.00%) |
May 06, 2022 | 32.30 | 32.51 | 31.80 | 32.41 | 1,776,436 | +0.64(+2.01%) |
May 05, 2022 | 32.47 | 32.54 | 31.29 | 31.77 | 1,776,665 | +0.13(+0.41%) |
May 04, 2022 | 31.29 | 31.79 | 30.97 | 31.64 | 1,391,234 | +1.44(+4.77%) |
May 03, 2022 | 30.38 | 30.77 | 29.98 | 30.20 | 881,091 | -0.83(-2.67%) |