Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.03 | 32.21 | 31.81 | 31.93 | 603,817 | -0.01(-0.03%) |
Jul 28, 2022 | 31.23 | 31.99 | 31.01 | 31.94 | 858,114 | +1.33(+4.35%) |
Jul 27, 2022 | 30.75 | 30.94 | 30.28 | 30.61 | 461,424 | -0.13(-0.42%) |
Jul 26, 2022 | 31.19 | 31.19 | 30.50 | 30.74 | 458,748 | -0.46(-1.47%) |
Jul 25, 2022 | 31.01 | 31.32 | 30.82 | 31.19 | 789,438 | +0.18(+0.58%) |
Jul 22, 2022 | 31.04 | 31.35 | 30.81 | 31.01 | 778,625 | +0.28(+0.90%) |
Jul 21, 2022 | 31.29 | 31.32 | 30.61 | 30.74 | 716,175 | -0.38(-1.23%) |
Jul 20, 2022 | 30.64 | 31.29 | 30.57 | 31.12 | 1,062,568 | +0.61(+2.01%) |
Jul 19, 2022 | 30.25 | 30.67 | 30.18 | 30.51 | 837,522 | +0.54(+1.80%) |
Jul 18, 2022 | 29.36 | 30.11 | 29.33 | 29.97 | 593,646 | +0.76(+2.60%) |
Jul 15, 2022 | 29.16 | 29.28 | 28.36 | 29.21 | 604,618 | +0.22(+0.76%) |
Jul 14, 2022 | 28.80 | 29.04 | 28.39 | 28.99 | 381,566 | -0.29(-1.00%) |
Jul 13, 2022 | 28.94 | 29.57 | 28.64 | 29.28 | 419,426 | -0.01(-0.03%) |
Jul 12, 2022 | 29.28 | 29.52 | 29.10 | 29.29 | 543,409 | +0.00(+0.00%) |
Jul 11, 2022 | 29.64 | 29.76 | 29.14 | 29.29 | 417,727 | -0.37(-1.24%) |
Jul 08, 2022 | 29.70 | 29.97 | 29.37 | 29.66 | 349,061 | -0.02(-0.05%) |
Jul 07, 2022 | 29.38 | 29.99 | 29.23 | 29.68 | 570,764 | +0.57(+1.96%) |
Jul 06, 2022 | 29.14 | 29.32 | 28.74 | 29.10 | 820,533 | +0.07(+0.25%) |
Jul 05, 2022 | 29.07 | 29.19 | 28.20 | 29.03 | 707,364 | -0.44(-1.50%) |
Jul 01, 2022 | 29.23 | 29.50 | 28.93 | 29.47 | 487,550 | +0.41(+1.40%) |
Jun 30, 2022 | 29.14 | 29.31 | 28.74 | 29.06 | 795,356 | -0.18(-0.61%) |
Jun 29, 2022 | 28.78 | 29.33 | 28.67 | 29.24 | 1,271,734 | +0.34(+1.19%) |
Jun 28, 2022 | 29.77 | 29.89 | 28.74 | 28.90 | 667,787 | -0.87(-2.91%) |
Jun 27, 2022 | 29.77 | 30.18 | 29.48 | 29.77 | 801,555 | +0.03(+0.11%) |
Jun 24, 2022 | 28.68 | 29.81 | 28.59 | 29.73 | 2,347,452 | +1.36(+4.80%) |
Jun 23, 2022 | 28.21 | 28.56 | 27.83 | 28.37 | 1,809,568 | +0.70(+2.54%) |
Jun 22, 2022 | 27.50 | 27.89 | 27.40 | 27.67 | 983,504 | -0.29(-1.02%) |
Jun 21, 2022 | 28.30 | 28.39 | 27.80 | 27.95 | 873,880 | +0.06(+0.21%) |
Jun 17, 2022 | 27.60 | 28.28 | 27.43 | 27.90 | 1,131,955 | +0.20(+0.74%) |
Jun 16, 2022 | 28.48 | 28.64 | 27.56 | 27.69 | 780,243 | -1.30(-4.48%) |
Jun 15, 2022 | 28.49 | 29.23 | 28.44 | 28.99 | 654,038 | +0.69(+2.42%) |
Jun 14, 2022 | 28.76 | 28.76 | 28.12 | 28.30 | 921,057 | -0.38(-1.31%) |
Jun 13, 2022 | 29.63 | 29.78 | 28.34 | 28.68 | 1,008,857 | -1.56(-5.16%) |
Jun 10, 2022 | 30.08 | 30.51 | 30.04 | 30.24 | 750,949 | -0.28(-0.91%) |
Jun 09, 2022 | 30.39 | 30.82 | 30.25 | 30.52 | 722,415 | +0.16(+0.54%) |
Jun 08, 2022 | 30.07 | 30.55 | 30.07 | 30.35 | 794,926 | +0.24(+0.81%) |
Jun 07, 2022 | 30.48 | 30.54 | 29.91 | 30.11 | 647,082 | -0.43(-1.42%) |
Jun 06, 2022 | 30.22 | 30.61 | 30.18 | 30.54 | 555,093 | +0.67(+2.24%) |
Jun 03, 2022 | 29.55 | 29.98 | 29.55 | 29.87 | 403,905 | -0.05(-0.16%) |
Jun 02, 2022 | 29.11 | 29.96 | 28.82 | 29.92 | 521,502 | +1.02(+3.53%) |
Jun 01, 2022 | 29.53 | 29.63 | 28.74 | 28.90 | 929,587 | -0.63(-2.13%) |
May 31, 2022 | 30.74 | 30.74 | 29.37 | 29.53 | 1,053,903 | -1.05(-3.44%) |
May 27, 2022 | 30.62 | 30.95 | 30.41 | 30.58 | 748,864 | +0.45(+1.50%) |
May 26, 2022 | 29.97 | 30.28 | 29.84 | 30.13 | 588,981 | +0.10(+0.35%) |
May 25, 2022 | 30.10 | 30.34 | 29.76 | 30.02 | 595,707 | +0.01(+0.03%) |
May 24, 2022 | 29.38 | 30.15 | 29.28 | 30.02 | 577,702 | +0.30(+1.02%) |
May 23, 2022 | 29.58 | 29.91 | 29.29 | 29.71 | 460,695 | +0.42(+1.45%) |
May 20, 2022 | 29.43 | 29.54 | 28.74 | 29.29 | 746,961 | +0.13(+0.44%) |
May 19, 2022 | 28.50 | 29.38 | 28.45 | 29.16 | 572,449 | +0.76(+2.68%) |
May 18, 2022 | 28.18 | 29.03 | 28.15 | 28.40 | 666,708 | +0.02(+0.08%) |
May 17, 2022 | 27.85 | 28.40 | 27.58 | 28.38 | 772,256 | +1.02(+3.72%) |
May 16, 2022 | 27.82 | 27.90 | 27.28 | 27.36 | 1,253,879 | -0.46(-1.64%) |
May 13, 2022 | 27.55 | 28.26 | 27.52 | 27.82 | 1,057,031 | +0.41(+1.49%) |
May 12, 2022 | 27.43 | 27.66 | 26.93 | 27.41 | 1,693,633 | -0.42(-1.50%) |
May 11, 2022 | 27.56 | 28.27 | 27.56 | 27.82 | 872,466 | +0.12(+0.43%) |
May 10, 2022 | 28.26 | 28.44 | 26.97 | 27.70 | 1,003,256 | -0.19(-0.69%) |
May 09, 2022 | 28.58 | 28.62 | 27.44 | 27.90 | 1,059,411 | -0.94(-3.25%) |
May 06, 2022 | 28.96 | 29.10 | 28.27 | 28.83 | 1,160,702 | -0.23(-0.80%) |
May 05, 2022 | 29.77 | 29.86 | 28.78 | 29.06 | 671,084 | -1.01(-3.35%) |
May 04, 2022 | 28.42 | 30.22 | 28.41 | 30.07 | 850,864 | +1.65(+5.80%) |
May 03, 2022 | 28.19 | 28.84 | 28.19 | 28.42 | 531,821 | +0.06(+0.23%) |