Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.48 | 32.93 | 32.14 | 32.44 | 2,794,823 | +0.77(+2.45%) |
Jul 28, 2022 | 33.05 | 33.35 | 31.26 | 31.66 | 4,531,392 | -1.38(-4.19%) |
Jul 27, 2022 | 32.79 | 33.13 | 31.79 | 33.04 | 3,845,900 | +0.58(+1.78%) |
Jul 26, 2022 | 32.05 | 33.27 | 31.79 | 32.47 | 6,385,871 | +1.25(+3.99%) |
Jul 25, 2022 | 29.60 | 31.27 | 29.00 | 31.22 | 4,888,225 | +2.07(+7.10%) |
Jul 22, 2022 | 29.93 | 30.71 | 29.02 | 29.15 | 3,691,993 | -0.69(-2.30%) |
Jul 21, 2022 | 28.90 | 29.97 | 28.60 | 29.84 | 5,769,822 | +0.10(+0.33%) |
Jul 20, 2022 | 27.51 | 30.01 | 27.32 | 29.74 | 5,596,651 | +1.89(+6.80%) |
Jul 19, 2022 | 27.08 | 27.99 | 26.94 | 27.85 | 3,730,851 | +0.55(+2.01%) |
Jul 18, 2022 | 27.04 | 27.83 | 26.90 | 27.30 | 3,281,608 | +0.80(+3.04%) |
Jul 15, 2022 | 26.35 | 26.61 | 25.59 | 26.49 | 2,371,550 | +0.45(+1.73%) |
Jul 14, 2022 | 25.41 | 26.33 | 24.99 | 26.04 | 2,877,921 | -0.56(-2.10%) |
Jul 13, 2022 | 25.11 | 27.09 | 25.06 | 26.60 | 4,464,692 | +0.73(+2.81%) |
Jul 12, 2022 | 25.15 | 26.18 | 24.82 | 25.87 | 4,169,171 | +0.05(+0.19%) |
Jul 11, 2022 | 26.88 | 27.02 | 25.02 | 25.83 | 5,100,739 | +0.70(+2.77%) |
Jul 08, 2022 | 25.94 | 26.32 | 24.79 | 25.13 | 3,476,934 | -0.58(-2.25%) |
Jul 07, 2022 | 24.39 | 25.95 | 24.33 | 25.71 | 4,775,289 | +2.14(+9.07%) |
Jul 06, 2022 | 23.79 | 24.58 | 22.93 | 23.57 | 8,813,802 | -0.15(-0.62%) |
Jul 05, 2022 | 24.36 | 24.40 | 22.92 | 23.72 | 5,232,236 | -1.18(-4.73%) |
Jul 01, 2022 | 24.67 | 25.05 | 24.00 | 24.89 | 4,175,582 | +0.62(+2.55%) |
Jun 30, 2022 | 25.41 | 26.08 | 24.00 | 24.28 | 5,887,079 | -1.90(-7.27%) |
Jun 29, 2022 | 27.59 | 27.85 | 26.05 | 26.18 | 3,463,280 | -0.94(-3.47%) |
Jun 28, 2022 | 27.34 | 27.62 | 26.60 | 27.12 | 4,443,551 | +0.53(+1.99%) |
Jun 27, 2022 | 26.18 | 27.04 | 25.30 | 26.59 | 6,674,305 | +0.80(+3.12%) |
Jun 24, 2022 | 24.12 | 25.97 | 23.89 | 25.79 | 36,158,516 | +1.91(+8.01%) |
Jun 23, 2022 | 25.94 | 26.01 | 23.16 | 23.87 | 7,003,000 | -1.83(-7.13%) |
Jun 22, 2022 | 24.83 | 26.00 | 24.46 | 25.71 | 4,770,163 | -0.70(-2.64%) |
Jun 21, 2022 | 26.31 | 26.56 | 25.32 | 26.40 | 5,550,425 | +0.62(+2.40%) |
Jun 17, 2022 | 28.62 | 28.62 | 25.24 | 25.79 | 9,403,716 | -2.83(-9.90%) |
Jun 16, 2022 | 29.76 | 30.48 | 28.24 | 28.62 | 5,140,859 | -1.48(-4.92%) |
Jun 15, 2022 | 29.77 | 30.74 | 29.21 | 30.10 | 4,965,077 | +0.71(+2.40%) |
Jun 14, 2022 | 31.70 | 32.42 | 28.63 | 29.40 | 7,927,590 | -2.38(-7.50%) |
Jun 13, 2022 | 32.98 | 33.15 | 30.88 | 31.78 | 4,474,319 | -2.00(-5.92%) |
Jun 10, 2022 | 33.94 | 34.70 | 32.86 | 33.78 | 3,740,955 | -0.88(-2.55%) |
Jun 09, 2022 | 34.82 | 35.25 | 33.77 | 34.66 | 3,891,791 | -0.65(-1.83%) |
Jun 08, 2022 | 36.67 | 36.72 | 34.44 | 35.31 | 4,684,602 | -1.00(-2.76%) |
Jun 07, 2022 | 34.50 | 36.49 | 34.20 | 36.31 | 4,538,741 | +1.28(+3.67%) |
Jun 06, 2022 | 34.88 | 35.42 | 34.20 | 35.03 | 4,202,592 | +0.83(+2.44%) |
Jun 03, 2022 | 34.35 | 34.52 | 33.43 | 34.19 | 2,744,674 | -0.14(-0.40%) |
Jun 02, 2022 | 34.43 | 34.88 | 33.81 | 34.33 | 3,015,609 | -0.24(-0.68%) |
Jun 01, 2022 | 33.73 | 35.11 | 32.96 | 34.56 | 6,344,552 | +1.27(+3.80%) |
May 31, 2022 | 35.90 | 36.41 | 32.74 | 33.30 | 5,309,857 | -2.18(-6.14%) |
May 27, 2022 | 33.32 | 35.79 | 32.96 | 35.48 | 4,686,090 | +1.43(+4.21%) |
May 26, 2022 | 32.12 | 35.93 | 32.12 | 34.04 | 8,406,275 | +1.94(+6.05%) |
May 25, 2022 | 29.29 | 32.28 | 29.28 | 32.10 | 10,152,167 | +3.67(+12.90%) |
May 24, 2022 | 28.19 | 28.93 | 27.80 | 28.43 | 6,492,974 | -0.25(-0.85%) |
May 23, 2022 | 27.87 | 29.16 | 27.67 | 28.68 | 6,492,311 | +1.04(+3.76%) |
May 20, 2022 | 27.78 | 28.07 | 26.88 | 27.64 | 3,332,810 | +0.06(+0.21%) |
May 19, 2022 | 26.53 | 28.29 | 26.16 | 27.58 | 4,509,517 | +0.33(+1.22%) |
May 18, 2022 | 28.52 | 28.71 | 26.86 | 27.25 | 3,131,896 | -1.27(-4.44%) |
May 17, 2022 | 27.68 | 29.00 | 27.42 | 28.51 | 3,484,173 | +1.43(+5.29%) |
May 16, 2022 | 26.87 | 28.03 | 26.77 | 27.08 | 2,808,629 | +0.52(+1.96%) |
May 13, 2022 | 27.02 | 27.47 | 26.15 | 26.56 | 4,821,787 | +0.01(+0.04%) |
May 12, 2022 | 26.53 | 27.10 | 25.74 | 26.55 | 3,389,890 | -0.44(-1.64%) |
May 11, 2022 | 26.65 | 27.90 | 26.42 | 26.99 | 4,199,606 | +0.83(+3.19%) |
May 10, 2022 | 26.48 | 27.10 | 25.13 | 26.16 | 5,640,259 | -0.03(-0.11%) |
May 09, 2022 | 28.83 | 29.07 | 25.77 | 26.19 | 6,735,312 | -3.77(-12.57%) |
May 06, 2022 | 30.47 | 30.64 | 29.27 | 29.95 | 4,872,763 | -0.16(-0.52%) |
May 05, 2022 | 31.88 | 31.97 | 28.80 | 30.11 | 4,257,233 | -1.31(-4.18%) |
May 04, 2022 | 31.76 | 31.76 | 30.19 | 31.43 | 4,747,331 | +1.00(+3.29%) |
May 03, 2022 | 29.54 | 31.23 | 29.28 | 30.43 | 4,478,920 | +1.15(+3.92%) |