Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.18 | 35.15 | 33.85 | 35.11 | 272,947 | +0.94(+2.76%) |
Jul 28, 2022 | 33.97 | 34.35 | 33.16 | 34.17 | 178,364 | +0.27(+0.80%) |
Jul 27, 2022 | 32.34 | 34.07 | 32.34 | 33.89 | 324,074 | +1.29(+3.96%) |
Jul 26, 2022 | 32.04 | 32.72 | 31.73 | 32.60 | 287,227 | +0.77(+2.41%) |
Jul 25, 2022 | 31.28 | 32.00 | 31.21 | 31.84 | 144,413 | +0.78(+2.50%) |
Jul 22, 2022 | 31.42 | 31.57 | 30.79 | 31.06 | 150,159 | -0.23(-0.74%) |
Jul 21, 2022 | 31.33 | 31.38 | 30.41 | 31.29 | 158,558 | -0.40(-1.26%) |
Jul 20, 2022 | 30.98 | 31.76 | 30.89 | 31.69 | 223,983 | +0.65(+2.10%) |
Jul 19, 2022 | 30.38 | 31.16 | 30.38 | 31.04 | 227,238 | +0.94(+3.13%) |
Jul 18, 2022 | 30.41 | 30.98 | 29.91 | 30.10 | 251,464 | +0.07(+0.23%) |
Jul 15, 2022 | 29.53 | 30.05 | 28.93 | 30.03 | 233,711 | +1.18(+4.11%) |
Jul 14, 2022 | 29.24 | 29.36 | 28.49 | 28.85 | 165,225 | -0.97(-3.26%) |
Jul 13, 2022 | 29.26 | 30.17 | 29.17 | 29.82 | 369,478 | +0.53(+1.82%) |
Jul 12, 2022 | 29.70 | 29.91 | 29.17 | 29.28 | 169,503 | -0.42(-1.41%) |
Jul 11, 2022 | 29.57 | 30.19 | 29.48 | 29.70 | 191,154 | -0.16(-0.52%) |
Jul 08, 2022 | 30.36 | 30.63 | 29.61 | 29.86 | 158,333 | -0.33(-1.09%) |
Jul 07, 2022 | 30.12 | 30.69 | 29.95 | 30.19 | 302,341 | +0.55(+1.87%) |
Jul 06, 2022 | 30.20 | 30.49 | 29.18 | 29.63 | 290,196 | -0.71(-2.34%) |
Jul 05, 2022 | 31.49 | 31.79 | 29.98 | 30.34 | 355,867 | -1.66(-5.19%) |
Jul 01, 2022 | 31.82 | 31.82 | 30.89 | 32.00 | 214,021 | -0.02(-0.06%) |
Jun 30, 2022 | 31.22 | 32.30 | 31.07 | 32.02 | 273,030 | +0.35(+1.10%) |
Jun 29, 2022 | 32.06 | 32.15 | 31.20 | 31.67 | 234,857 | -0.23(-0.73%) |
Jun 28, 2022 | 32.41 | 33.29 | 31.67 | 31.90 | 214,838 | -0.14(-0.42%) |
Jun 27, 2022 | 31.64 | 32.45 | 31.33 | 32.04 | 303,936 | +0.71(+2.28%) |
Jun 24, 2022 | 31.00 | 31.76 | 30.89 | 31.32 | 776,950 | +0.29(+0.93%) |
Jun 23, 2022 | 32.34 | 32.46 | 30.38 | 31.03 | 448,224 | -1.29(-4.00%) |
Jun 22, 2022 | 33.03 | 33.66 | 32.27 | 32.33 | 291,834 | -1.43(-4.23%) |
Jun 21, 2022 | 33.04 | 34.31 | 32.87 | 33.76 | 291,520 | +1.12(+3.43%) |
Jun 17, 2022 | 34.50 | 34.60 | 32.58 | 32.64 | 814,257 | -1.52(-4.44%) |
Jun 16, 2022 | 34.88 | 35.13 | 33.95 | 34.15 | 269,602 | -1.20(-3.39%) |
Jun 15, 2022 | 35.45 | 35.94 | 34.87 | 35.35 | 419,425 | +0.23(+0.66%) |
Jun 14, 2022 | 34.88 | 35.40 | 34.28 | 35.12 | 238,210 | +0.54(+1.56%) |
Jun 13, 2022 | 35.06 | 35.60 | 34.35 | 34.58 | 238,043 | -1.41(-3.92%) |
Jun 10, 2022 | 36.44 | 36.84 | 35.61 | 35.99 | 186,619 | -0.56(-1.53%) |
Jun 09, 2022 | 37.31 | 37.60 | 36.51 | 36.55 | 198,528 | -0.76(-2.04%) |
Jun 08, 2022 | 38.11 | 38.11 | 37.30 | 37.31 | 186,190 | -0.92(-2.40%) |
Jun 07, 2022 | 38.26 | 38.95 | 37.87 | 38.23 | 279,939 | -0.29(-0.75%) |
Jun 06, 2022 | 38.02 | 38.78 | 37.87 | 38.52 | 364,706 | +0.93(+2.47%) |
Jun 03, 2022 | 37.24 | 37.73 | 36.86 | 37.59 | 247,450 | +0.36(+0.96%) |
Jun 02, 2022 | 36.15 | 37.84 | 35.89 | 37.23 | 309,207 | +1.18(+3.27%) |
Jun 01, 2022 | 36.38 | 36.55 | 34.89 | 36.05 | 433,917 | -0.25(-0.69%) |
May 31, 2022 | 36.05 | 37.25 | 35.90 | 36.30 | 416,458 | +0.41(+1.13%) |
May 27, 2022 | 35.77 | 36.05 | 35.16 | 35.90 | 249,071 | +0.05(+0.13%) |
May 26, 2022 | 35.89 | 36.29 | 35.50 | 35.85 | 215,993 | +0.34(+0.95%) |
May 25, 2022 | 35.24 | 35.89 | 34.24 | 35.51 | 338,588 | +0.27(+0.77%) |
May 24, 2022 | 35.52 | 36.32 | 34.15 | 35.24 | 364,964 | -0.83(-2.30%) |
May 23, 2022 | 34.03 | 36.38 | 33.97 | 36.07 | 427,214 | +2.29(+6.77%) |
May 20, 2022 | 36.94 | 37.10 | 33.44 | 33.79 | 644,326 | -3.06(-8.30%) |
May 19, 2022 | 35.79 | 37.14 | 35.10 | 36.85 | 527,475 | +0.82(+2.28%) |
May 18, 2022 | 36.79 | 37.03 | 35.45 | 36.02 | 439,711 | -1.25(-3.34%) |
May 17, 2022 | 37.22 | 37.75 | 36.80 | 37.27 | 329,816 | +0.33(+0.89%) |
May 16, 2022 | 36.96 | 38.02 | 36.51 | 36.94 | 430,212 | +0.00(+0.00%) |
May 13, 2022 | 36.40 | 37.82 | 36.40 | 36.94 | 464,353 | +0.81(+2.24%) |
May 12, 2022 | 34.97 | 36.32 | 34.97 | 36.13 | 448,459 | +1.02(+2.91%) |
May 11, 2022 | 36.02 | 36.44 | 34.84 | 35.11 | 559,430 | -0.82(-2.28%) |
May 10, 2022 | 37.41 | 38.30 | 35.60 | 35.93 | 613,156 | -1.15(-3.10%) |
May 09, 2022 | 36.30 | 37.69 | 36.05 | 37.08 | 681,261 | -0.31(-0.83%) |
May 06, 2022 | 39.00 | 39.41 | 36.97 | 37.39 | 1,279,873 | -1.99(-5.05%) |
May 05, 2022 | 36.69 | 39.70 | 36.25 | 39.37 | 1,747,821 | +2.50(+6.78%) |
May 04, 2022 | 42.26 | 43.02 | 32.34 | 36.87 | 3,630,710 | -13.52(-26.83%) |
May 03, 2022 | 49.34 | 50.48 | 48.74 | 50.40 | 415,202 | +0.76(+1.54%) |