Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.11 | 30.25 | 29.39 | 30.06 | 1,044,613 | -0.13(-0.43%) |
Jul 28, 2022 | 29.64 | 30.42 | 28.98 | 30.19 | 927,528 | +0.23(+0.77%) |
Jul 27, 2022 | 29.43 | 30.16 | 28.98 | 29.96 | 1,444,505 | +1.50(+5.27%) |
Jul 26, 2022 | 30.15 | 30.20 | 28.33 | 28.46 | 1,238,516 | -1.93(-6.35%) |
Jul 25, 2022 | 31.23 | 31.23 | 29.83 | 30.39 | 1,301,763 | -0.97(-3.09%) |
Jul 22, 2022 | 33.42 | 33.87 | 30.84 | 31.36 | 826,744 | -2.13(-6.36%) |
Jul 21, 2022 | 32.96 | 33.66 | 32.49 | 33.49 | 900,495 | +0.43(+1.30%) |
Jul 20, 2022 | 30.92 | 33.16 | 30.92 | 33.06 | 1,981,015 | +2.43(+7.93%) |
Jul 19, 2022 | 31.03 | 31.35 | 29.80 | 30.63 | 876,267 | +0.05(+0.16%) |
Jul 18, 2022 | 30.98 | 31.77 | 30.38 | 30.58 | 1,529,041 | +0.08(+0.26%) |
Jul 15, 2022 | 30.47 | 30.69 | 29.73 | 30.50 | 1,017,850 | +0.55(+1.84%) |
Jul 14, 2022 | 30.73 | 30.88 | 29.61 | 29.95 | 912,251 | -1.05(-3.39%) |
Jul 13, 2022 | 30.38 | 31.83 | 29.66 | 31.00 | 1,139,879 | -0.19(-0.61%) |
Jul 12, 2022 | 33.61 | 34.15 | 31.00 | 31.19 | 1,327,098 | -2.06(-6.20%) |
Jul 11, 2022 | 33.83 | 34.08 | 32.45 | 33.25 | 612,652 | -0.84(-2.46%) |
Jul 08, 2022 | 33.65 | 34.84 | 33.35 | 34.09 | 925,867 | -0.48(-1.39%) |
Jul 07, 2022 | 33.05 | 34.64 | 33.04 | 34.57 | 1,234,168 | +1.44(+4.35%) |
Jul 06, 2022 | 34.40 | 35.25 | 33.04 | 33.13 | 1,306,416 | -1.31(-3.80%) |
Jul 05, 2022 | 31.81 | 34.47 | 31.22 | 34.44 | 2,090,803 | +2.20(+6.82%) |
Jul 01, 2022 | 31.42 | 32.36 | 30.79 | 32.24 | 1,095,571 | +0.81(+2.58%) |
Jun 30, 2022 | 30.71 | 31.66 | 29.91 | 31.43 | 2,437,043 | +0.06(+0.19%) |
Jun 29, 2022 | 31.53 | 31.75 | 30.64 | 31.37 | 2,285,511 | +0.05(+0.16%) |
Jun 28, 2022 | 31.88 | 32.30 | 31.07 | 31.32 | 2,132,730 | -0.68(-2.12%) |
Jun 27, 2022 | 34.67 | 34.90 | 31.86 | 32.00 | 2,123,249 | -2.76(-7.94%) |
Jun 24, 2022 | 32.21 | 34.83 | 32.13 | 34.76 | 3,511,405 | +3.15(+9.97%) |
Jun 23, 2022 | 30.36 | 32.22 | 30.32 | 31.61 | 3,992,666 | +1.54(+5.12%) |
Jun 22, 2022 | 29.31 | 31.02 | 29.31 | 30.07 | 3,699,042 | +0.16(+0.53%) |
Jun 21, 2022 | 28.77 | 30.66 | 28.75 | 29.91 | 5,973,996 | +1.64(+5.80%) |
Jun 17, 2022 | 27.51 | 28.95 | 27.51 | 28.27 | 4,428,742 | +0.82(+2.99%) |
Jun 16, 2022 | 29.22 | 29.49 | 27.05 | 27.45 | 3,997,314 | -2.67(-8.86%) |
Jun 15, 2022 | 30.14 | 30.49 | 28.89 | 30.12 | 3,200,308 | +0.63(+2.14%) |
Jun 14, 2022 | 29.66 | 30.63 | 28.98 | 29.49 | 1,820,223 | +0.05(+0.17%) |
Jun 13, 2022 | 31.16 | 31.39 | 29.01 | 29.44 | 2,877,011 | -3.01(-9.28%) |
Jun 10, 2022 | 35.12 | 35.25 | 32.15 | 32.45 | 3,096,863 | -3.35(-9.36%) |
Jun 09, 2022 | 37.86 | 38.03 | 35.69 | 35.80 | 2,969,443 | -1.96(-5.19%) |
Jun 08, 2022 | 37.24 | 38.71 | 36.84 | 37.76 | 4,813,450 | -2.82(-6.95%) |
Jun 07, 2022 | 38.58 | 40.93 | 38.34 | 40.58 | 4,781,707 | +1.44(+3.68%) |
Jun 06, 2022 | 38.75 | 39.51 | 37.81 | 39.14 | 2,097,397 | +1.07(+2.81%) |
Jun 03, 2022 | 38.37 | 39.55 | 37.52 | 38.07 | 1,587,381 | -1.29(-3.28%) |
Jun 02, 2022 | 36.16 | 39.95 | 36.16 | 39.36 | 2,174,076 | +3.13(+8.64%) |
Jun 01, 2022 | 36.01 | 38.41 | 35.76 | 36.23 | 2,079,325 | +0.58(+1.63%) |
May 31, 2022 | 37.19 | 37.62 | 35.16 | 35.65 | 1,932,639 | -1.54(-4.14%) |
May 27, 2022 | 35.99 | 37.35 | 35.71 | 37.19 | 1,119,921 | +2.10(+5.98%) |
May 26, 2022 | 33.92 | 35.75 | 33.61 | 35.09 | 1,099,652 | +0.56(+1.62%) |
May 25, 2022 | 33.28 | 34.94 | 33.27 | 34.53 | 2,253,472 | +1.06(+3.17%) |
May 24, 2022 | 35.02 | 35.06 | 33.25 | 33.47 | 1,726,710 | -2.22(-6.22%) |
May 23, 2022 | 36.13 | 36.40 | 34.25 | 35.69 | 1,690,251 | -0.58(-1.60%) |
May 20, 2022 | 37.48 | 37.75 | 34.65 | 36.27 | 1,812,334 | -0.42(-1.14%) |
May 19, 2022 | 35.39 | 38.23 | 35.06 | 36.69 | 3,489,526 | +1.44(+4.09%) |
May 18, 2022 | 36.71 | 37.28 | 34.77 | 35.25 | 3,133,415 | -2.03(-5.45%) |
May 17, 2022 | 39.26 | 39.70 | 36.48 | 37.28 | 3,204,645 | -0.84(-2.20%) |
May 16, 2022 | 40.86 | 41.75 | 37.84 | 38.12 | 4,683,927 | -3.39(-8.17%) |
May 13, 2022 | 39.55 | 41.54 | 38.98 | 41.51 | 2,248,280 | +3.62(+9.55%) |
May 12, 2022 | 36.38 | 38.82 | 35.43 | 37.89 | 2,198,706 | +0.87(+2.35%) |
May 11, 2022 | 38.90 | 40.26 | 36.57 | 37.02 | 1,917,108 | -2.47(-6.25%) |
May 10, 2022 | 41.24 | 42.20 | 38.07 | 39.49 | 2,034,683 | -0.34(-0.85%) |
May 09, 2022 | 42.48 | 43.12 | 39.28 | 39.83 | 1,442,231 | -3.83(-8.77%) |
May 06, 2022 | 45.66 | 45.66 | 41.88 | 43.66 | 1,902,546 | -2.48(-5.37%) |
May 05, 2022 | 49.00 | 49.00 | 45.34 | 46.14 | 919,945 | -3.86(-7.72%) |
May 04, 2022 | 48.78 | 50.27 | 45.51 | 50.00 | 1,228,667 | +1.27(+2.61%) |
May 03, 2022 | 49.33 | 50.23 | 48.38 | 48.73 | 822,672 | -1.11(-2.23%) |