Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.95 | 33.23 | 32.74 | 33.02 | 1,568,849 | +0.06(+0.18%) |
Jul 28, 2022 | 32.19 | 33.00 | 31.87 | 32.96 | 2,537,979 | +1.00(+3.12%) |
Jul 27, 2022 | 31.45 | 32.11 | 31.24 | 31.96 | 1,472,638 | +0.66(+2.11%) |
Jul 26, 2022 | 31.16 | 31.47 | 30.91 | 31.30 | 1,691,377 | -0.17(-0.55%) |
Jul 25, 2022 | 31.45 | 31.69 | 31.15 | 31.47 | 1,441,428 | +0.21(+0.69%) |
Jul 22, 2022 | 31.37 | 31.40 | 30.94 | 31.26 | 1,589,994 | +0.03(+0.11%) |
Jul 21, 2022 | 30.73 | 31.22 | 30.45 | 31.22 | 1,840,807 | +0.16(+0.53%) |
Jul 20, 2022 | 30.30 | 31.29 | 30.30 | 31.06 | 1,682,017 | +0.38(+1.23%) |
Jul 19, 2022 | 29.94 | 30.94 | 29.94 | 30.68 | 2,065,065 | +1.36(+4.63%) |
Jul 18, 2022 | 29.94 | 30.27 | 29.23 | 29.33 | 3,051,526 | +0.44(+1.52%) |
Jul 15, 2022 | 28.92 | 29.01 | 28.13 | 28.89 | 2,445,284 | +0.52(+1.85%) |
Jul 14, 2022 | 28.19 | 28.38 | 27.71 | 28.36 | 2,201,911 | -0.49(-1.70%) |
Jul 13, 2022 | 28.97 | 29.16 | 28.58 | 28.85 | 2,306,182 | -0.77(-2.61%) |
Jul 12, 2022 | 28.94 | 30.14 | 28.91 | 29.63 | 2,426,608 | +0.50(+1.71%) |
Jul 11, 2022 | 29.34 | 29.73 | 29.07 | 29.13 | 1,445,702 | -0.45(-1.51%) |
Jul 08, 2022 | 30.00 | 30.18 | 29.47 | 29.57 | 1,551,249 | -0.18(-0.61%) |
Jul 07, 2022 | 28.79 | 29.92 | 28.76 | 29.76 | 2,156,466 | +1.58(+5.61%) |
Jul 06, 2022 | 28.76 | 29.06 | 27.82 | 28.18 | 2,340,404 | -0.77(-2.67%) |
Jul 05, 2022 | 28.44 | 28.97 | 27.88 | 28.95 | 2,105,060 | -0.30(-1.03%) |
Jul 01, 2022 | 28.61 | 29.36 | 28.44 | 29.25 | 2,045,233 | +0.60(+2.10%) |
Jun 30, 2022 | 29.37 | 29.53 | 28.30 | 28.65 | 3,646,209 | -1.51(-5.01%) |
Jun 29, 2022 | 30.81 | 30.84 | 29.82 | 30.16 | 2,482,001 | -0.79(-2.55%) |
Jun 28, 2022 | 30.98 | 31.46 | 30.70 | 30.95 | 3,057,233 | +0.27(+0.87%) |
Jun 27, 2022 | 30.79 | 31.11 | 30.37 | 30.68 | 2,268,188 | +0.04(+0.14%) |
Jun 24, 2022 | 30.02 | 30.89 | 29.92 | 30.64 | 2,450,314 | +0.75(+2.50%) |
Jun 23, 2022 | 30.20 | 30.58 | 29.45 | 29.89 | 2,600,727 | -0.45(-1.50%) |
Jun 22, 2022 | 29.97 | 30.98 | 29.90 | 30.35 | 2,462,173 | -0.04(-0.14%) |
Jun 21, 2022 | 29.87 | 30.48 | 29.35 | 30.39 | 2,494,799 | +1.49(+5.14%) |
Jun 17, 2022 | 28.38 | 29.21 | 27.97 | 28.91 | 4,423,800 | +0.62(+2.19%) |
Jun 16, 2022 | 29.75 | 29.90 | 28.05 | 28.29 | 3,248,020 | -2.43(-7.91%) |
Jun 15, 2022 | 30.48 | 31.03 | 30.08 | 30.72 | 2,300,416 | +0.62(+2.05%) |
Jun 14, 2022 | 30.43 | 30.75 | 29.88 | 30.10 | 2,445,688 | -0.18(-0.60%) |
Jun 13, 2022 | 31.34 | 31.58 | 30.15 | 30.28 | 2,346,102 | -1.91(-5.95%) |
Jun 10, 2022 | 32.98 | 33.25 | 32.19 | 32.19 | 1,950,086 | -1.43(-4.26%) |
Jun 09, 2022 | 33.88 | 34.19 | 33.62 | 33.63 | 1,732,394 | -0.45(-1.31%) |
Jun 08, 2022 | 34.10 | 34.49 | 33.94 | 34.07 | 1,547,164 | -0.12(-0.35%) |
Jun 07, 2022 | 34.18 | 34.28 | 33.72 | 34.19 | 1,784,705 | -0.21(-0.62%) |
Jun 06, 2022 | 34.19 | 34.60 | 34.06 | 34.41 | 1,816,649 | +0.67(+1.98%) |
Jun 03, 2022 | 34.11 | 34.21 | 33.58 | 33.74 | 1,531,766 | -0.80(-2.31%) |
Jun 02, 2022 | 34.43 | 34.74 | 34.26 | 34.54 | 1,544,259 | +0.09(+0.27%) |
Jun 01, 2022 | 34.67 | 34.90 | 34.00 | 34.44 | 2,298,600 | -0.17(-0.50%) |
May 31, 2022 | 34.08 | 34.88 | 33.66 | 34.61 | 3,272,167 | +0.65(+1.92%) |
May 27, 2022 | 33.94 | 34.24 | 33.79 | 33.96 | 1,710,878 | +0.29(+0.86%) |
May 26, 2022 | 33.40 | 33.96 | 33.40 | 33.67 | 1,791,400 | +0.78(+2.36%) |
May 25, 2022 | 31.97 | 33.11 | 31.88 | 32.89 | 2,211,093 | +0.88(+2.75%) |
May 24, 2022 | 32.19 | 32.36 | 31.61 | 32.01 | 2,461,273 | -0.64(-1.96%) |
May 23, 2022 | 33.01 | 33.10 | 32.36 | 32.65 | 1,886,885 | +0.04(+0.13%) |
May 20, 2022 | 33.84 | 33.88 | 31.74 | 32.61 | 2,316,384 | -0.61(-1.83%) |
May 19, 2022 | 32.40 | 33.82 | 32.31 | 33.22 | 2,821,626 | +0.44(+1.33%) |
May 18, 2022 | 33.22 | 33.59 | 32.62 | 32.78 | 2,776,455 | -0.95(-2.81%) |
May 17, 2022 | 32.52 | 33.73 | 32.52 | 33.73 | 1,885,735 | +1.72(+5.37%) |
May 16, 2022 | 32.66 | 32.68 | 31.66 | 32.01 | 2,112,123 | -0.81(-2.47%) |
May 13, 2022 | 31.89 | 32.96 | 31.79 | 32.82 | 2,623,927 | +1.48(+4.72%) |
May 12, 2022 | 30.61 | 31.37 | 30.52 | 31.35 | 8,959,081 | +0.54(+1.75%) |
May 11, 2022 | 31.28 | 31.94 | 30.78 | 30.81 | 2,311,149 | -0.22(-0.72%) |
May 10, 2022 | 31.96 | 32.24 | 30.35 | 31.03 | 2,581,034 | -0.44(-1.41%) |
May 09, 2022 | 31.89 | 32.76 | 31.39 | 31.47 | 2,675,393 | -0.98(-3.03%) |
May 06, 2022 | 32.71 | 32.80 | 31.77 | 32.46 | 2,215,275 | -0.11(-0.34%) |
May 05, 2022 | 32.59 | 33.32 | 32.17 | 32.57 | 3,367,849 | -0.75(-2.26%) |
May 04, 2022 | 31.97 | 33.50 | 31.35 | 33.32 | 3,565,833 | +0.72(+2.20%) |
May 03, 2022 | 31.91 | 32.96 | 31.65 | 32.60 | 3,000,986 | +0.69(+2.17%) |