Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.20 | 31.25 | 29.70 | 29.87 | 1,403,984 | -1.42(-4.54%) |
Jul 28, 2022 | 30.99 | 31.34 | 30.50 | 31.29 | 442,716 | +0.26(+0.84%) |
Jul 27, 2022 | 30.75 | 31.09 | 30.49 | 31.03 | 1,357,838 | +0.51(+1.68%) |
Jul 26, 2022 | 31.34 | 31.49 | 30.28 | 30.52 | 545,275 | -1.04(-3.31%) |
Jul 25, 2022 | 31.67 | 31.87 | 31.37 | 31.56 | 764,003 | +0.08(+0.25%) |
Jul 22, 2022 | 31.32 | 31.67 | 31.12 | 31.48 | 551,646 | +0.14(+0.46%) |
Jul 21, 2022 | 31.15 | 31.34 | 30.82 | 31.34 | 852,659 | +0.24(+0.78%) |
Jul 20, 2022 | 30.70 | 31.24 | 30.53 | 31.10 | 749,944 | +0.50(+1.64%) |
Jul 19, 2022 | 30.09 | 30.66 | 30.05 | 30.59 | 633,927 | +0.89(+2.99%) |
Jul 18, 2022 | 29.72 | 30.10 | 29.30 | 29.70 | 1,182,018 | -0.29(-0.97%) |
Jul 15, 2022 | 29.43 | 30.02 | 29.29 | 29.99 | 664,517 | +0.98(+3.36%) |
Jul 14, 2022 | 29.03 | 29.16 | 28.75 | 29.02 | 662,758 | -0.34(-1.15%) |
Jul 13, 2022 | 29.35 | 29.50 | 28.51 | 29.36 | 1,240,953 | -0.24(-0.82%) |
Jul 12, 2022 | 29.10 | 29.97 | 29.10 | 29.60 | 853,624 | +0.33(+1.12%) |
Jul 11, 2022 | 29.42 | 29.54 | 29.07 | 29.27 | 799,409 | -0.34(-1.14%) |
Jul 08, 2022 | 29.90 | 30.05 | 29.46 | 29.61 | 912,270 | -0.18(-0.62%) |
Jul 07, 2022 | 29.67 | 30.06 | 29.58 | 29.79 | 994,031 | +0.24(+0.82%) |
Jul 06, 2022 | 29.67 | 29.99 | 29.03 | 29.55 | 1,281,618 | -0.06(-0.20%) |
Jul 05, 2022 | 29.14 | 29.61 | 28.72 | 29.61 | 892,383 | +0.04(+0.13%) |
Jul 01, 2022 | 28.53 | 29.59 | 28.53 | 29.57 | 653,156 | +0.86(+3.00%) |
Jun 30, 2022 | 28.93 | 29.26 | 28.53 | 28.71 | 877,412 | -0.43(-1.46%) |
Jun 29, 2022 | 29.24 | 29.39 | 28.59 | 29.13 | 700,791 | -0.08(-0.26%) |
Jun 28, 2022 | 29.57 | 29.91 | 29.18 | 29.21 | 827,067 | -0.29(-0.98%) |
Jun 27, 2022 | 29.40 | 29.56 | 29.09 | 29.50 | 625,667 | +0.16(+0.56%) |
Jun 24, 2022 | 28.92 | 29.63 | 28.79 | 29.34 | 1,443,383 | +0.66(+2.29%) |
Jun 23, 2022 | 28.75 | 28.83 | 28.30 | 28.68 | 1,130,757 | -0.05(-0.17%) |
Jun 22, 2022 | 28.85 | 29.11 | 28.50 | 28.73 | 1,354,936 | -0.41(-1.39%) |
Jun 21, 2022 | 28.87 | 29.56 | 28.80 | 29.13 | 2,078,677 | +0.44(+1.52%) |
Jun 17, 2022 | 28.79 | 29.33 | 28.54 | 28.70 | 2,615,177 | -0.11(-0.37%) |
Jun 16, 2022 | 28.85 | 29.13 | 28.22 | 28.80 | 1,578,142 | -0.62(-2.10%) |
Jun 15, 2022 | 28.88 | 29.85 | 28.80 | 29.42 | 1,470,750 | +0.76(+2.66%) |
Jun 14, 2022 | 28.25 | 28.90 | 28.10 | 28.66 | 1,128,712 | +0.43(+1.51%) |
Jun 13, 2022 | 28.71 | 28.71 | 28.02 | 28.23 | 1,605,204 | -0.79(-2.73%) |
Jun 10, 2022 | 29.56 | 29.68 | 29.02 | 29.03 | 1,257,072 | -0.92(-3.07%) |
Jun 09, 2022 | 30.40 | 30.51 | 29.93 | 29.95 | 619,302 | -0.49(-1.62%) |
Jun 08, 2022 | 30.75 | 31.23 | 30.38 | 30.44 | 875,506 | -0.53(-1.72%) |
Jun 07, 2022 | 30.25 | 31.04 | 30.17 | 30.97 | 801,603 | +0.43(+1.42%) |
Jun 06, 2022 | 30.77 | 30.86 | 30.36 | 30.54 | 930,346 | -0.06(-0.19%) |
Jun 03, 2022 | 30.60 | 30.80 | 30.38 | 30.59 | 771,186 | -0.20(-0.66%) |
Jun 02, 2022 | 30.83 | 31.13 | 30.25 | 30.80 | 976,936 | -0.28(-0.90%) |
Jun 01, 2022 | 31.80 | 31.89 | 30.53 | 31.08 | 1,789,397 | -0.54(-1.71%) |
May 31, 2022 | 31.63 | 31.78 | 31.32 | 31.62 | 2,525,145 | +0.02(+0.06%) |
May 27, 2022 | 30.79 | 31.66 | 30.69 | 31.60 | 902,896 | +0.85(+2.77%) |
May 26, 2022 | 29.86 | 30.81 | 29.80 | 30.75 | 966,323 | +1.01(+3.38%) |
May 25, 2022 | 28.98 | 29.92 | 28.98 | 29.74 | 1,246,244 | +0.74(+2.57%) |
May 24, 2022 | 30.36 | 30.36 | 28.83 | 29.00 | 1,925,937 | -1.57(-5.12%) |
May 23, 2022 | 30.36 | 30.76 | 29.80 | 30.56 | 1,777,684 | +0.66(+2.20%) |
May 20, 2022 | 30.00 | 30.22 | 29.56 | 29.91 | 1,039,816 | +0.14(+0.49%) |
May 19, 2022 | 29.73 | 30.07 | 29.47 | 29.76 | 1,081,723 | -0.10(-0.32%) |
May 18, 2022 | 30.73 | 30.77 | 29.76 | 29.86 | 1,203,584 | -1.04(-3.38%) |
May 17, 2022 | 30.35 | 31.10 | 30.34 | 30.90 | 2,242,044 | +0.83(+2.76%) |
May 16, 2022 | 30.15 | 30.31 | 29.85 | 30.07 | 857,696 | -0.13(-0.42%) |
May 13, 2022 | 30.32 | 30.49 | 29.87 | 30.20 | 1,258,741 | +0.37(+1.23%) |
May 12, 2022 | 29.48 | 29.97 | 28.84 | 29.83 | 2,128,621 | +0.29(+0.98%) |
May 11, 2022 | 28.95 | 30.15 | 28.95 | 29.54 | 1,807,691 | +0.64(+2.21%) |
May 10, 2022 | 29.86 | 29.92 | 27.99 | 28.90 | 1,944,499 | -0.65(-2.19%) |
May 09, 2022 | 30.73 | 30.90 | 29.45 | 29.55 | 2,505,426 | -1.44(-4.65%) |
May 06, 2022 | 32.44 | 32.52 | 30.66 | 30.99 | 1,435,785 | -1.60(-4.92%) |
May 05, 2022 | 32.93 | 33.22 | 32.42 | 32.59 | 964,173 | -0.63(-1.89%) |
May 04, 2022 | 32.44 | 33.27 | 32.32 | 33.22 | 588,978 | +0.72(+2.20%) |
May 03, 2022 | 32.80 | 33.01 | 32.29 | 32.51 | 907,861 | -0.22(-0.68%) |