Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.83 | 33.83 | 31.87 | 32.09 | 5,121,747 | -1.72(-5.07%) |
Jul 28, 2022 | 33.47 | 33.87 | 32.98 | 33.81 | 2,131,550 | +0.20(+0.61%) |
Jul 27, 2022 | 33.20 | 33.63 | 32.98 | 33.60 | 2,341,509 | +0.55(+1.67%) |
Jul 26, 2022 | 33.92 | 34.11 | 32.71 | 33.05 | 2,047,021 | -1.14(-3.34%) |
Jul 25, 2022 | 34.01 | 34.45 | 33.94 | 34.19 | 1,891,047 | +0.12(+0.34%) |
Jul 22, 2022 | 33.92 | 34.26 | 33.68 | 34.08 | 1,644,938 | +0.20(+0.60%) |
Jul 21, 2022 | 33.60 | 33.90 | 33.36 | 33.87 | 1,810,835 | +0.20(+0.60%) |
Jul 20, 2022 | 33.26 | 33.89 | 33.08 | 33.67 | 1,854,642 | +0.47(+1.43%) |
Jul 19, 2022 | 32.51 | 33.26 | 32.51 | 33.19 | 1,865,727 | +0.99(+3.07%) |
Jul 18, 2022 | 32.19 | 32.74 | 31.72 | 32.21 | 2,553,590 | -0.44(-1.34%) |
Jul 15, 2022 | 31.80 | 32.67 | 31.75 | 32.64 | 2,007,284 | +1.13(+3.60%) |
Jul 14, 2022 | 31.44 | 31.69 | 31.27 | 31.51 | 1,664,895 | -0.32(-1.01%) |
Jul 13, 2022 | 31.85 | 32.09 | 31.00 | 31.83 | 1,921,379 | -0.37(-1.14%) |
Jul 12, 2022 | 31.85 | 32.67 | 31.85 | 32.20 | 1,572,278 | +0.31(+0.97%) |
Jul 11, 2022 | 31.93 | 32.13 | 31.67 | 31.89 | 1,422,157 | -0.33(-1.02%) |
Jul 08, 2022 | 32.53 | 32.73 | 32.10 | 32.22 | 1,800,062 | -0.25(-0.78%) |
Jul 07, 2022 | 32.16 | 32.76 | 32.16 | 32.47 | 1,931,668 | +0.33(+1.03%) |
Jul 06, 2022 | 32.30 | 32.56 | 31.58 | 32.14 | 2,102,337 | -0.01(-0.03%) |
Jul 05, 2022 | 31.63 | 32.16 | 31.14 | 32.15 | 1,566,013 | +0.10(+0.30%) |
Jul 01, 2022 | 31.06 | 32.11 | 31.00 | 32.05 | 1,558,032 | +0.88(+2.83%) |
Jun 30, 2022 | 31.27 | 31.74 | 30.99 | 31.17 | 2,479,714 | -0.47(-1.47%) |
Jun 29, 2022 | 31.67 | 31.76 | 31.00 | 31.63 | 1,817,553 | -0.07(-0.21%) |
Jun 28, 2022 | 32.14 | 32.44 | 31.61 | 31.70 | 1,900,933 | -0.32(-1.00%) |
Jun 27, 2022 | 31.88 | 32.07 | 31.54 | 32.02 | 2,161,234 | +0.23(+0.73%) |
Jun 24, 2022 | 31.29 | 32.13 | 31.24 | 31.79 | 2,766,062 | +0.71(+2.28%) |
Jun 23, 2022 | 31.10 | 31.19 | 30.65 | 31.08 | 1,614,054 | +0.01(+0.03%) |
Jun 22, 2022 | 31.22 | 31.53 | 30.88 | 31.07 | 2,289,867 | -0.48(-1.54%) |
Jun 21, 2022 | 31.53 | 32.01 | 31.31 | 31.56 | 2,115,959 | +0.47(+1.53%) |
Jun 17, 2022 | 31.29 | 31.78 | 30.89 | 31.08 | 6,227,292 | -0.20(-0.65%) |
Jun 16, 2022 | 31.35 | 31.56 | 30.54 | 31.29 | 3,832,799 | -0.53(-1.68%) |
Jun 15, 2022 | 31.28 | 32.34 | 31.19 | 31.82 | 3,224,330 | +0.78(+2.50%) |
Jun 14, 2022 | 30.60 | 31.35 | 30.41 | 31.04 | 3,199,812 | +0.49(+1.62%) |
Jun 13, 2022 | 30.81 | 31.01 | 30.36 | 30.55 | 3,509,839 | -0.84(-2.69%) |
Jun 10, 2022 | 32.04 | 32.16 | 31.38 | 31.39 | 2,478,693 | -1.06(-3.26%) |
Jun 09, 2022 | 33.23 | 33.23 | 32.42 | 32.45 | 1,632,624 | -0.56(-1.70%) |
Jun 08, 2022 | 33.32 | 33.81 | 32.97 | 33.01 | 1,712,951 | -0.52(-1.56%) |
Jun 07, 2022 | 32.72 | 33.58 | 32.62 | 33.53 | 1,777,304 | +0.50(+1.53%) |
Jun 06, 2022 | 33.05 | 33.42 | 32.85 | 33.03 | 1,470,957 | -0.05(-0.15%) |
Jun 03, 2022 | 33.08 | 33.39 | 32.89 | 33.08 | 1,995,139 | -0.28(-0.84%) |
Jun 02, 2022 | 33.17 | 33.80 | 32.82 | 33.36 | 2,781,418 | -0.43(-1.26%) |
Jun 01, 2022 | 34.60 | 34.68 | 33.21 | 33.79 | 2,525,641 | -0.63(-1.83%) |
May 31, 2022 | 34.25 | 34.52 | 34.07 | 34.42 | 4,920,228 | +0.05(+0.14%) |
May 27, 2022 | 33.45 | 34.44 | 33.31 | 34.37 | 2,655,255 | +0.89(+2.66%) |
May 26, 2022 | 32.50 | 33.54 | 32.46 | 33.48 | 3,044,319 | +1.20(+3.72%) |
May 25, 2022 | 31.47 | 32.49 | 31.45 | 32.27 | 2,428,752 | +0.79(+2.49%) |
May 24, 2022 | 32.95 | 32.97 | 31.23 | 31.49 | 2,486,085 | -1.65(-4.97%) |
May 23, 2022 | 33.08 | 33.34 | 32.27 | 33.14 | 2,592,326 | +0.71(+2.18%) |
May 20, 2022 | 32.76 | 32.81 | 32.03 | 32.43 | 2,575,640 | +0.13(+0.39%) |
May 19, 2022 | 32.19 | 32.67 | 31.96 | 32.30 | 3,534,464 | -0.16(-0.48%) |
May 18, 2022 | 33.44 | 33.54 | 32.38 | 32.46 | 2,968,161 | -1.21(-3.60%) |
May 17, 2022 | 32.96 | 33.87 | 32.91 | 33.67 | 2,414,967 | +1.02(+3.12%) |
May 16, 2022 | 32.71 | 33.02 | 32.41 | 32.65 | 2,426,479 | -0.11(-0.33%) |
May 13, 2022 | 32.72 | 33.22 | 32.47 | 32.76 | 2,757,236 | +0.34(+1.05%) |
May 12, 2022 | 32.09 | 32.64 | 31.45 | 32.42 | 3,379,312 | +0.23(+0.72%) |
May 11, 2022 | 31.53 | 32.82 | 31.43 | 32.19 | 3,899,951 | +0.77(+2.44%) |
May 10, 2022 | 31.09 | 32.34 | 30.38 | 31.42 | 4,712,863 | -0.77(-2.38%) |
May 09, 2022 | 33.17 | 33.46 | 32.11 | 32.19 | 4,194,246 | -1.35(-4.02%) |
May 06, 2022 | 35.16 | 35.25 | 33.15 | 33.53 | 3,265,269 | -1.88(-5.31%) |
May 05, 2022 | 35.61 | 35.94 | 35.10 | 35.41 | 1,926,503 | -0.48(-1.35%) |
May 04, 2022 | 35.11 | 36.01 | 34.97 | 35.90 | 1,950,732 | +0.78(+2.21%) |
May 03, 2022 | 35.54 | 35.64 | 34.90 | 35.12 | 3,154,203 | -0.32(-0.90%) |