Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.73 | 35.94 | 33.27 | 33.34 | 2,978,074 | +0.65(+1.98%) |
Jul 28, 2022 | 32.32 | 32.71 | 31.97 | 32.69 | 1,591,608 | +0.64(+1.99%) |
Jul 27, 2022 | 31.99 | 32.22 | 31.40 | 32.06 | 1,693,395 | +0.19(+0.59%) |
Jul 26, 2022 | 31.86 | 32.21 | 31.60 | 31.87 | 921,037 | -0.16(-0.50%) |
Jul 25, 2022 | 31.84 | 32.09 | 31.35 | 32.03 | 1,172,608 | +0.59(+1.88%) |
Jul 22, 2022 | 32.20 | 32.51 | 31.29 | 31.44 | 1,522,479 | -0.41(-1.29%) |
Jul 21, 2022 | 31.42 | 32.03 | 31.07 | 31.85 | 1,181,497 | +0.20(+0.62%) |
Jul 20, 2022 | 31.57 | 32.12 | 31.16 | 31.65 | 1,290,157 | -0.07(-0.24%) |
Jul 19, 2022 | 30.36 | 32.05 | 30.22 | 31.73 | 2,354,860 | +1.86(+6.24%) |
Jul 18, 2022 | 29.87 | 30.75 | 29.79 | 29.86 | 1,218,806 | +0.35(+1.17%) |
Jul 15, 2022 | 29.85 | 29.95 | 29.05 | 29.52 | 941,626 | +0.47(+1.61%) |
Jul 14, 2022 | 28.74 | 29.09 | 28.33 | 29.05 | 1,206,221 | -0.60(-2.02%) |
Jul 13, 2022 | 29.01 | 29.77 | 28.70 | 29.65 | 1,046,320 | -0.05(-0.16%) |
Jul 12, 2022 | 28.89 | 30.31 | 28.89 | 29.70 | 1,373,344 | +0.57(+1.96%) |
Jul 11, 2022 | 28.81 | 29.48 | 28.68 | 29.12 | 739,291 | -0.14(-0.48%) |
Jul 08, 2022 | 29.87 | 29.87 | 28.80 | 29.27 | 1,182,984 | -0.16(-0.54%) |
Jul 07, 2022 | 28.62 | 29.89 | 28.61 | 29.42 | 1,536,759 | +1.11(+3.94%) |
Jul 06, 2022 | 28.04 | 28.45 | 27.31 | 28.31 | 1,289,170 | +0.12(+0.43%) |
Jul 05, 2022 | 28.37 | 28.54 | 27.24 | 28.19 | 1,337,721 | -1.29(-4.39%) |
Jul 01, 2022 | 29.64 | 30.64 | 28.35 | 29.48 | 1,723,529 | -0.52(-1.72%) |
Jun 30, 2022 | 28.96 | 30.57 | 28.69 | 30.00 | 2,537,472 | +0.28(+0.95%) |
Jun 29, 2022 | 29.90 | 29.90 | 28.94 | 29.72 | 1,819,691 | -0.01(-0.03%) |
Jun 28, 2022 | 29.66 | 30.44 | 29.13 | 29.72 | 1,805,882 | +0.36(+1.21%) |
Jun 27, 2022 | 29.64 | 29.77 | 29.04 | 29.37 | 1,767,995 | -0.20(-0.67%) |
Jun 24, 2022 | 27.89 | 29.90 | 27.70 | 29.57 | 3,804,213 | +2.03(+7.38%) |
Jun 23, 2022 | 28.94 | 29.39 | 27.05 | 27.53 | 2,555,818 | -1.50(-5.16%) |
Jun 22, 2022 | 28.95 | 29.34 | 28.06 | 29.03 | 1,974,059 | -0.42(-1.43%) |
Jun 21, 2022 | 30.30 | 30.78 | 29.42 | 29.45 | 2,377,761 | -0.14(-0.47%) |
Jun 17, 2022 | 29.38 | 29.93 | 28.16 | 29.59 | 4,545,946 | -0.06(-0.19%) |
Jun 16, 2022 | 32.34 | 32.34 | 28.67 | 29.65 | 3,722,306 | -3.71(-11.12%) |
Jun 15, 2022 | 34.35 | 34.74 | 32.82 | 33.36 | 2,459,065 | -0.70(-2.06%) |
Jun 14, 2022 | 35.31 | 35.31 | 33.44 | 34.06 | 2,680,947 | -1.99(-5.51%) |
Jun 13, 2022 | 36.83 | 37.15 | 35.69 | 36.05 | 1,803,986 | -2.09(-5.48%) |
Jun 10, 2022 | 38.45 | 38.96 | 37.63 | 38.14 | 1,428,288 | -1.33(-3.37%) |
Jun 09, 2022 | 40.38 | 40.58 | 39.46 | 39.47 | 1,161,617 | -1.28(-3.15%) |
Jun 08, 2022 | 41.43 | 41.61 | 40.54 | 40.75 | 1,165,933 | -1.21(-2.88%) |
Jun 07, 2022 | 41.32 | 41.96 | 40.74 | 41.96 | 1,092,382 | +0.34(+0.81%) |
Jun 06, 2022 | 41.22 | 42.11 | 40.85 | 41.62 | 861,723 | +0.75(+1.83%) |
Jun 03, 2022 | 41.31 | 41.54 | 40.48 | 40.87 | 1,118,499 | -0.84(-2.02%) |
Jun 02, 2022 | 40.93 | 41.72 | 40.59 | 41.72 | 1,193,186 | +0.93(+2.27%) |
Jun 01, 2022 | 40.53 | 41.30 | 40.04 | 40.79 | 1,312,773 | +0.42(+1.04%) |
May 31, 2022 | 40.85 | 41.13 | 40.19 | 40.37 | 1,451,194 | -0.84(-2.05%) |
May 27, 2022 | 40.33 | 41.22 | 39.88 | 41.21 | 1,829,863 | +0.77(+1.90%) |
May 26, 2022 | 39.09 | 40.74 | 39.09 | 40.44 | 1,907,074 | +1.79(+4.63%) |
May 25, 2022 | 37.87 | 38.95 | 37.87 | 38.65 | 1,306,062 | +0.39(+1.03%) |
May 24, 2022 | 38.03 | 38.46 | 37.09 | 38.26 | 932,663 | -0.48(-1.23%) |
May 23, 2022 | 39.44 | 39.65 | 38.14 | 38.74 | 1,312,143 | +0.52(+1.35%) |
May 20, 2022 | 39.20 | 39.59 | 37.10 | 38.22 | 1,608,975 | -0.50(-1.28%) |
May 19, 2022 | 37.98 | 39.41 | 37.36 | 38.72 | 2,028,233 | -0.02(-0.05%) |
May 18, 2022 | 39.60 | 40.34 | 38.39 | 38.74 | 1,592,346 | -1.38(-3.43%) |
May 17, 2022 | 38.98 | 40.14 | 38.70 | 40.11 | 2,415,595 | +2.15(+5.65%) |
May 16, 2022 | 36.81 | 38.74 | 35.91 | 37.97 | 3,172,105 | +1.35(+3.68%) |
May 13, 2022 | 36.01 | 37.16 | 35.99 | 36.62 | 1,893,068 | +1.33(+3.77%) |
May 12, 2022 | 35.28 | 35.66 | 34.26 | 35.29 | 1,434,306 | -0.47(-1.30%) |
May 11, 2022 | 35.52 | 36.98 | 35.29 | 35.75 | 2,050,402 | +0.76(+2.18%) |
May 10, 2022 | 36.40 | 36.79 | 34.22 | 34.99 | 2,082,632 | -1.22(-3.37%) |
May 09, 2022 | 36.66 | 37.46 | 36.10 | 36.21 | 2,560,123 | -1.07(-2.87%) |
May 06, 2022 | 37.09 | 37.82 | 35.99 | 37.28 | 2,698,947 | +0.16(+0.43%) |
May 05, 2022 | 38.08 | 38.89 | 36.84 | 37.12 | 4,445,599 | -1.51(-3.90%) |
May 04, 2022 | 36.68 | 39.09 | 36.40 | 38.63 | 4,019,652 | +2.42(+6.68%) |
May 03, 2022 | 33.34 | 36.48 | 33.27 | 36.21 | 5,599,984 | +5.41(+17.55%) |