Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.05 | 32.65 | 31.62 | 32.58 | 66,535 | +0.37(+1.15%) |
Jul 28, 2022 | 31.78 | 32.21 | 30.87 | 32.21 | 108,071 | +0.37(+1.16%) |
Jul 27, 2022 | 31.10 | 31.96 | 30.90 | 31.84 | 246,704 | +1.44(+4.74%) |
Jul 26, 2022 | 31.15 | 31.15 | 30.31 | 30.40 | 38,206 | -1.16(-3.67%) |
Jul 25, 2022 | 31.79 | 31.79 | 31.08 | 31.56 | 18,651 | -0.33(-1.03%) |
Jul 22, 2022 | 33.57 | 33.80 | 31.62 | 31.89 | 61,686 | -1.71(-5.09%) |
Jul 21, 2022 | 33.21 | 33.69 | 32.92 | 33.60 | 85,423 | +0.29(+0.87%) |
Jul 20, 2022 | 32.00 | 33.53 | 32.00 | 33.31 | 199,349 | +1.41(+4.42%) |
Jul 19, 2022 | 31.68 | 31.92 | 30.94 | 31.90 | 152,213 | +0.67(+2.14%) |
Jul 18, 2022 | 31.36 | 32.14 | 31.11 | 31.23 | 54,500 | +0.38(+1.23%) |
Jul 15, 2022 | 30.46 | 30.89 | 29.91 | 30.85 | 48,747 | +0.65(+2.15%) |
Jul 14, 2022 | 30.63 | 30.63 | 29.93 | 30.20 | 85,661 | -0.83(-2.67%) |
Jul 13, 2022 | 30.23 | 31.50 | 29.99 | 31.03 | 65,499 | -0.12(-0.39%) |
Jul 12, 2022 | 32.12 | 32.39 | 30.92 | 31.15 | 49,169 | -0.62(-1.95%) |
Jul 11, 2022 | 32.59 | 32.59 | 31.58 | 31.77 | 92,631 | -1.42(-4.28%) |
Jul 08, 2022 | 32.73 | 33.76 | 32.40 | 33.19 | 78,663 | -0.11(-0.33%) |
Jul 07, 2022 | 32.30 | 33.31 | 32.18 | 33.30 | 97,246 | +1.29(+4.03%) |
Jul 06, 2022 | 32.37 | 32.83 | 31.72 | 32.01 | 122,135 | -0.68(-2.08%) |
Jul 05, 2022 | 30.25 | 32.70 | 30.19 | 32.69 | 140,092 | +1.83(+5.93%) |
Jul 01, 2022 | 30.21 | 31.02 | 30.21 | 30.86 | 144,933 | +0.76(+2.52%) |
Jun 30, 2022 | 30.39 | 30.52 | 29.23 | 30.10 | 178,299 | -0.71(-2.30%) |
Jun 29, 2022 | 30.95 | 31.15 | 30.44 | 30.81 | 373,473 | -0.31(-1.00%) |
Jun 28, 2022 | 32.59 | 32.90 | 30.97 | 31.12 | 106,344 | -1.36(-4.19%) |
Jun 27, 2022 | 33.21 | 33.35 | 32.10 | 32.48 | 93,298 | -0.77(-2.32%) |
Jun 24, 2022 | 32.30 | 33.28 | 32.15 | 33.25 | 319,570 | +1.53(+4.82%) |
Jun 23, 2022 | 30.48 | 31.78 | 30.11 | 31.72 | 173,221 | +1.84(+6.16%) |
Jun 22, 2022 | 29.25 | 30.48 | 29.25 | 29.88 | 281,521 | +0.06(+0.20%) |
Jun 21, 2022 | 29.44 | 30.50 | 29.29 | 29.82 | 241,372 | +1.21(+4.23%) |
Jun 17, 2022 | 27.75 | 28.78 | 27.75 | 28.61 | 72,133 | +1.08(+3.92%) |
Jun 16, 2022 | 28.06 | 28.29 | 27.23 | 27.53 | 90,885 | -1.66(-5.68%) |
Jun 15, 2022 | 28.44 | 29.59 | 28.33 | 29.19 | 114,164 | +1.15(+4.10%) |
Jun 14, 2022 | 28.08 | 28.40 | 27.60 | 28.04 | 70,471 | +0.32(+1.15%) |
Jun 13, 2022 | 28.38 | 28.80 | 27.56 | 27.72 | 207,186 | -2.18(-7.29%) |
Jun 10, 2022 | 30.44 | 30.81 | 29.64 | 29.90 | 144,141 | -1.41(-4.50%) |
Jun 09, 2022 | 32.27 | 32.61 | 31.31 | 31.31 | 75,506 | -1.38(-4.22%) |
Jun 08, 2022 | 32.40 | 33.22 | 32.40 | 32.69 | 46,750 | +0.24(+0.74%) |
Jun 07, 2022 | 31.26 | 32.50 | 31.20 | 32.45 | 95,307 | +0.59(+1.85%) |
Jun 06, 2022 | 32.48 | 32.59 | 31.54 | 31.86 | 133,422 | +0.48(+1.53%) |
Jun 03, 2022 | 31.72 | 32.17 | 31.16 | 31.38 | 69,848 | -1.14(-3.50%) |
Jun 02, 2022 | 30.50 | 32.73 | 30.49 | 32.52 | 115,259 | +2.02(+6.62%) |
Jun 01, 2022 | 31.35 | 31.74 | 30.10 | 30.50 | 55,816 | -0.58(-1.87%) |
May 31, 2022 | 31.72 | 32.08 | 30.73 | 31.08 | 93,581 | -0.57(-1.80%) |
May 27, 2022 | 30.68 | 31.67 | 30.60 | 31.65 | 317,168 | +1.41(+4.66%) |
May 26, 2022 | 28.93 | 30.53 | 28.78 | 30.24 | 383,662 | +1.02(+3.49%) |
May 25, 2022 | 28.14 | 29.44 | 28.14 | 29.22 | 54,074 | +1.03(+3.65%) |
May 24, 2022 | 29.51 | 29.51 | 27.87 | 28.19 | 90,753 | -1.94(-6.44%) |
May 23, 2022 | 30.21 | 30.33 | 29.44 | 30.13 | 68,602 | -0.02(-0.07%) |
May 20, 2022 | 31.02 | 31.09 | 28.98 | 30.15 | 130,015 | -0.24(-0.79%) |
May 19, 2022 | 28.97 | 31.00 | 28.97 | 30.39 | 98,783 | +1.37(+4.72%) |
May 18, 2022 | 29.81 | 30.44 | 28.79 | 29.02 | 91,304 | -1.35(-4.44%) |
May 17, 2022 | 30.59 | 30.95 | 29.30 | 30.37 | 74,318 | +0.77(+2.60%) |
May 16, 2022 | 30.75 | 31.13 | 29.53 | 29.60 | 135,271 | -1.45(-4.67%) |
May 13, 2022 | 29.60 | 31.21 | 29.60 | 31.05 | 249,006 | +2.61(+9.17%) |
May 12, 2022 | 26.74 | 29.32 | 26.30 | 28.44 | 645,489 | +1.27(+4.67%) |
May 11, 2022 | 28.20 | 29.23 | 27.05 | 27.17 | 421,053 | -1.61(-5.59%) |
May 10, 2022 | 29.68 | 30.22 | 27.55 | 28.78 | 106,827 | -0.16(-0.55%) |
May 09, 2022 | 30.96 | 31.32 | 28.76 | 28.94 | 162,613 | -3.10(-9.67%) |
May 06, 2022 | 33.15 | 33.27 | 31.15 | 32.04 | 91,203 | -1.77(-5.23%) |
May 05, 2022 | 35.80 | 35.85 | 33.26 | 33.81 | 72,090 | -2.78(-7.60%) |
May 04, 2022 | 35.46 | 36.70 | 33.84 | 36.59 | 175,339 | +0.74(+2.06%) |
May 03, 2022 | 36.31 | 36.73 | 35.50 | 35.85 | 80,035 | -0.48(-1.32%) |