Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.10 | 38.99 | 36.76 | 37.92 | 2,982,273 | +0.32(+0.85%) |
Jul 28, 2022 | 34.95 | 37.84 | 34.42 | 37.60 | 2,835,932 | +2.61(+7.46%) |
Jul 27, 2022 | 33.58 | 35.42 | 33.40 | 34.99 | 1,835,016 | +2.22(+6.77%) |
Jul 26, 2022 | 33.61 | 33.80 | 32.20 | 32.77 | 1,110,950 | -0.97(-2.87%) |
Jul 25, 2022 | 33.59 | 33.94 | 32.63 | 33.74 | 1,029,150 | -0.14(-0.41%) |
Jul 22, 2022 | 35.73 | 36.55 | 33.57 | 33.88 | 2,341,242 | -1.62(-4.56%) |
Jul 21, 2022 | 34.60 | 35.90 | 34.57 | 35.50 | 1,860,089 | +0.67(+1.92%) |
Jul 20, 2022 | 32.77 | 35.24 | 32.59 | 34.83 | 2,591,747 | +2.40(+7.40%) |
Jul 19, 2022 | 32.36 | 33.39 | 31.92 | 32.43 | 2,712,973 | +0.71(+2.24%) |
Jul 18, 2022 | 34.10 | 34.50 | 31.60 | 31.72 | 2,049,957 | -1.36(-4.11%) |
Jul 15, 2022 | 32.78 | 33.30 | 31.70 | 33.08 | 1,238,080 | +0.88(+2.73%) |
Jul 14, 2022 | 32.55 | 32.87 | 31.62 | 32.20 | 1,282,441 | -0.56(-1.71%) |
Jul 13, 2022 | 32.76 | 34.00 | 32.00 | 32.76 | 1,724,350 | -1.08(-3.19%) |
Jul 12, 2022 | 33.62 | 34.70 | 32.56 | 33.84 | 1,154,986 | +0.23(+0.68%) |
Jul 11, 2022 | 34.04 | 34.99 | 32.93 | 33.61 | 2,096,024 | -0.55(-1.61%) |
Jul 08, 2022 | 33.69 | 34.50 | 33.27 | 34.16 | 2,341,848 | -0.21(-0.61%) |
Jul 07, 2022 | 33.65 | 34.67 | 33.20 | 34.37 | 1,813,351 | +0.85(+2.54%) |
Jul 06, 2022 | 32.64 | 34.48 | 31.52 | 33.52 | 3,527,714 | +1.17(+3.62%) |
Jul 05, 2022 | 28.82 | 32.70 | 28.39 | 32.35 | 2,309,438 | +2.99(+10.18%) |
Jul 01, 2022 | 28.30 | 29.76 | 28.30 | 29.36 | 1,542,908 | +1.21(+4.30%) |
Jun 30, 2022 | 27.84 | 28.84 | 27.13 | 28.15 | 2,200,685 | -0.22(-0.78%) |
Jun 29, 2022 | 29.78 | 29.85 | 27.90 | 28.37 | 1,889,244 | -1.42(-4.77%) |
Jun 28, 2022 | 31.32 | 31.55 | 29.19 | 29.79 | 2,029,366 | -1.35(-4.34%) |
Jun 27, 2022 | 32.00 | 32.19 | 30.05 | 31.14 | 3,124,455 | -0.84(-2.63%) |
Jun 24, 2022 | 32.32 | 33.28 | 31.01 | 31.98 | 15,237,334 | +0.21(+0.66%) |
Jun 23, 2022 | 29.86 | 31.80 | 29.44 | 31.77 | 2,138,373 | +2.31(+7.84%) |
Jun 22, 2022 | 28.82 | 30.33 | 28.50 | 29.46 | 1,564,654 | -0.31(-1.04%) |
Jun 21, 2022 | 28.88 | 31.92 | 28.80 | 29.77 | 2,838,050 | +1.84(+6.59%) |
Jun 17, 2022 | 29.98 | 30.20 | 26.29 | 27.93 | 6,181,302 | -1.50(-5.10%) |
Jun 16, 2022 | 30.50 | 31.10 | 29.41 | 29.43 | 2,978,106 | -2.18(-6.90%) |
Jun 15, 2022 | 30.13 | 32.50 | 30.04 | 31.61 | 2,290,033 | +1.99(+6.72%) |
Jun 14, 2022 | 28.81 | 30.10 | 28.49 | 29.62 | 1,576,331 | +0.93(+3.24%) |
Jun 13, 2022 | 29.12 | 30.33 | 28.18 | 28.69 | 2,045,521 | -1.67(-5.50%) |
Jun 10, 2022 | 30.11 | 31.32 | 29.82 | 30.36 | 1,584,649 | -0.69(-2.22%) |
Jun 09, 2022 | 32.29 | 32.96 | 30.82 | 31.05 | 2,100,012 | -1.82(-5.54%) |
Jun 08, 2022 | 33.16 | 34.44 | 32.74 | 32.87 | 2,017,971 | -0.19(-0.57%) |
Jun 07, 2022 | 31.95 | 33.14 | 31.84 | 33.06 | 2,768,646 | +0.60(+1.85%) |
Jun 06, 2022 | 31.53 | 32.82 | 30.12 | 32.46 | 2,705,099 | +2.04(+6.71%) |
Jun 03, 2022 | 30.79 | 32.08 | 30.24 | 30.42 | 1,920,713 | -1.04(-3.31%) |
Jun 02, 2022 | 28.34 | 31.57 | 28.25 | 31.46 | 2,538,764 | +2.95(+10.35%) |
Jun 01, 2022 | 29.11 | 29.62 | 27.76 | 28.51 | 2,181,810 | +0.01(+0.04%) |
May 31, 2022 | 29.11 | 29.53 | 27.81 | 28.50 | 1,631,428 | -0.49(-1.69%) |
May 27, 2022 | 29.13 | 29.63 | 28.22 | 28.99 | 1,456,450 | +0.30(+1.05%) |
May 26, 2022 | 27.67 | 28.82 | 27.43 | 28.69 | 1,546,605 | +1.02(+3.69%) |
May 25, 2022 | 26.32 | 28.13 | 25.94 | 27.67 | 1,752,878 | +1.15(+4.34%) |
May 24, 2022 | 26.90 | 26.90 | 25.18 | 26.52 | 2,144,663 | -1.02(-3.70%) |
May 23, 2022 | 28.15 | 28.39 | 26.72 | 27.54 | 1,767,536 | -0.63(-2.24%) |
May 20, 2022 | 29.00 | 29.58 | 26.97 | 28.17 | 2,354,937 | -0.15(-0.53%) |
May 19, 2022 | 26.25 | 29.10 | 26.25 | 28.32 | 2,330,345 | +1.81(+6.83%) |
May 18, 2022 | 26.85 | 27.80 | 26.11 | 26.51 | 3,118,619 | -1.03(-3.74%) |
May 17, 2022 | 26.11 | 27.58 | 25.79 | 27.54 | 2,566,617 | +1.73(+6.70%) |
May 16, 2022 | 24.82 | 26.90 | 24.57 | 25.81 | 3,430,164 | +0.27(+1.06%) |
May 13, 2022 | 22.75 | 26.11 | 22.74 | 25.54 | 6,082,658 | +3.18(+14.22%) |
May 12, 2022 | 19.19 | 24.21 | 18.81 | 22.36 | 14,573,047 | +4.73(+26.83%) |
May 11, 2022 | 18.77 | 19.93 | 17.62 | 17.63 | 4,975,746 | -1.60(-8.32%) |
May 10, 2022 | 20.29 | 20.89 | 17.73 | 19.23 | 3,536,450 | -0.43(-2.19%) |
May 09, 2022 | 21.06 | 21.55 | 19.43 | 19.66 | 2,529,667 | -2.25(-10.27%) |
May 06, 2022 | 23.36 | 23.36 | 21.17 | 21.91 | 3,203,770 | -1.83(-7.71%) |
May 05, 2022 | 24.92 | 25.00 | 22.30 | 23.74 | 2,577,160 | -1.72(-6.76%) |
May 04, 2022 | 24.11 | 25.51 | 22.08 | 25.46 | 2,883,804 | +0.96(+3.92%) |
May 03, 2022 | 25.48 | 26.00 | 24.04 | 24.50 | 2,325,820 | -1.21(-4.71%) |