Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.27 | 31.62 | 31.14 | 31.28 | 383,512 | -0.15(-0.47%) |
Jul 28, 2022 | 30.35 | 31.62 | 30.32 | 31.43 | 622,578 | +1.61(+5.38%) |
Jul 27, 2022 | 29.57 | 30.00 | 29.53 | 29.83 | 377,750 | +0.25(+0.86%) |
Jul 26, 2022 | 29.27 | 29.80 | 29.16 | 29.57 | 547,840 | +0.35(+1.20%) |
Jul 25, 2022 | 28.63 | 29.29 | 28.36 | 29.22 | 314,683 | +0.69(+2.43%) |
Jul 22, 2022 | 28.52 | 28.93 | 28.33 | 28.53 | 299,028 | +0.31(+1.09%) |
Jul 21, 2022 | 28.42 | 28.64 | 27.93 | 28.22 | 765,978 | -0.32(-1.14%) |
Jul 20, 2022 | 28.85 | 29.07 | 28.49 | 28.55 | 932,164 | -0.52(-1.78%) |
Jul 19, 2022 | 28.42 | 29.22 | 28.41 | 29.06 | 476,975 | +0.86(+3.05%) |
Jul 18, 2022 | 28.71 | 28.71 | 28.14 | 28.20 | 360,597 | -0.15(-0.53%) |
Jul 15, 2022 | 28.06 | 28.41 | 27.01 | 28.35 | 690,004 | +0.26(+0.94%) |
Jul 14, 2022 | 27.83 | 28.09 | 27.35 | 28.09 | 370,465 | -0.15(-0.53%) |
Jul 13, 2022 | 28.07 | 28.57 | 27.84 | 28.24 | 314,303 | -0.04(-0.15%) |
Jul 12, 2022 | 29.20 | 29.34 | 28.27 | 28.28 | 605,477 | -0.84(-2.89%) |
Jul 11, 2022 | 29.44 | 29.55 | 28.75 | 29.13 | 504,202 | -0.32(-1.07%) |
Jul 08, 2022 | 29.47 | 29.71 | 29.28 | 29.44 | 380,122 | -0.03(-0.09%) |
Jul 07, 2022 | 29.24 | 29.79 | 29.24 | 29.47 | 352,015 | +0.36(+1.24%) |
Jul 06, 2022 | 28.85 | 29.46 | 28.65 | 29.11 | 583,649 | +0.24(+0.82%) |
Jul 05, 2022 | 29.86 | 29.97 | 28.03 | 28.87 | 654,965 | -0.95(-3.18%) |
Jul 01, 2022 | 28.56 | 29.83 | 28.31 | 29.82 | 687,298 | +1.52(+5.36%) |
Jun 30, 2022 | 27.99 | 28.64 | 27.71 | 28.30 | 777,980 | +0.11(+0.37%) |
Jun 29, 2022 | 28.47 | 28.47 | 27.85 | 28.20 | 463,374 | -0.31(-1.08%) |
Jun 28, 2022 | 29.03 | 29.21 | 28.49 | 28.50 | 357,135 | -0.19(-0.67%) |
Jun 27, 2022 | 28.33 | 28.85 | 28.13 | 28.70 | 487,662 | +0.36(+1.27%) |
Jun 24, 2022 | 27.87 | 28.36 | 27.87 | 28.34 | 542,294 | +0.48(+1.73%) |
Jun 23, 2022 | 27.63 | 27.99 | 27.41 | 27.85 | 685,356 | +0.39(+1.44%) |
Jun 22, 2022 | 27.03 | 27.70 | 26.93 | 27.46 | 507,001 | +0.16(+0.58%) |
Jun 21, 2022 | 27.83 | 27.98 | 27.24 | 27.30 | 576,116 | -0.16(-0.58%) |
Jun 17, 2022 | 27.36 | 27.70 | 27.04 | 27.46 | 914,133 | +0.41(+1.52%) |
Jun 16, 2022 | 28.34 | 28.36 | 26.74 | 27.05 | 733,703 | -1.46(-5.14%) |
Jun 15, 2022 | 28.26 | 28.89 | 28.07 | 28.51 | 853,582 | +0.75(+2.69%) |
Jun 14, 2022 | 28.48 | 28.48 | 27.26 | 27.77 | 1,098,524 | -0.49(-1.74%) |
Jun 13, 2022 | 29.10 | 29.14 | 28.13 | 28.26 | 664,184 | -1.39(-4.70%) |
Jun 10, 2022 | 29.80 | 29.88 | 29.20 | 29.65 | 687,910 | -0.24(-0.79%) |
Jun 09, 2022 | 30.04 | 30.30 | 29.77 | 29.89 | 569,125 | -0.25(-0.84%) |
Jun 08, 2022 | 29.97 | 30.18 | 29.78 | 30.14 | 489,524 | -0.03(-0.09%) |
Jun 07, 2022 | 29.71 | 30.20 | 29.62 | 30.17 | 606,840 | +0.26(+0.88%) |
Jun 06, 2022 | 30.25 | 30.25 | 29.66 | 29.91 | 642,372 | +0.52(+1.76%) |
Jun 03, 2022 | 29.48 | 29.78 | 29.32 | 29.39 | 420,693 | -0.31(-1.03%) |
Jun 02, 2022 | 28.99 | 29.74 | 28.75 | 29.70 | 1,304,264 | +1.49(+5.29%) |
Jun 01, 2022 | 28.72 | 28.72 | 28.12 | 28.20 | 506,157 | -0.44(-1.53%) |
May 31, 2022 | 29.07 | 29.22 | 28.60 | 28.64 | 393,205 | -0.46(-1.60%) |
May 27, 2022 | 28.88 | 29.26 | 28.88 | 29.11 | 412,249 | +0.21(+0.73%) |
May 26, 2022 | 28.78 | 29.08 | 28.70 | 28.90 | 452,798 | +0.23(+0.79%) |
May 25, 2022 | 28.44 | 28.89 | 28.34 | 28.67 | 544,653 | +0.17(+0.61%) |
May 24, 2022 | 28.27 | 28.51 | 28.02 | 28.50 | 830,481 | +0.18(+0.64%) |
May 23, 2022 | 28.42 | 28.72 | 28.11 | 28.32 | 671,350 | -0.26(-0.92%) |
May 20, 2022 | 28.83 | 28.93 | 28.20 | 28.58 | 518,026 | -0.11(-0.38%) |
May 19, 2022 | 28.44 | 28.88 | 28.34 | 28.69 | 439,851 | +0.29(+1.01%) |
May 18, 2022 | 28.05 | 29.11 | 28.03 | 28.40 | 575,541 | +0.06(+0.21%) |
May 17, 2022 | 27.64 | 28.37 | 27.36 | 28.34 | 535,397 | +1.10(+4.04%) |
May 16, 2022 | 26.57 | 27.30 | 26.44 | 27.24 | 486,551 | +0.74(+2.78%) |
May 13, 2022 | 26.21 | 26.73 | 26.11 | 26.51 | 645,163 | +0.69(+2.68%) |
May 12, 2022 | 25.14 | 25.83 | 25.02 | 25.82 | 1,351,136 | +0.81(+3.22%) |
May 11, 2022 | 25.86 | 26.05 | 24.97 | 25.01 | 933,077 | -1.01(-3.89%) |
May 10, 2022 | 25.81 | 26.43 | 24.95 | 26.02 | 974,485 | +0.47(+1.83%) |
May 09, 2022 | 26.57 | 26.74 | 25.46 | 25.56 | 983,987 | -1.35(-5.02%) |
May 06, 2022 | 26.93 | 27.11 | 26.51 | 26.91 | 510,938 | -0.23(-0.83%) |
May 05, 2022 | 28.06 | 28.06 | 26.94 | 27.13 | 528,039 | -1.12(-3.95%) |
May 04, 2022 | 27.09 | 28.28 | 27.04 | 28.25 | 599,389 | +1.30(+4.82%) |
May 03, 2022 | 26.03 | 27.08 | 25.88 | 26.95 | 710,653 | +0.89(+3.42%) |