Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.01 | 32.39 | 30.76 | 32.05 | 3,662,218 | +1.89(+6.28%) |
Jul 28, 2022 | 30.73 | 32.30 | 28.53 | 30.16 | 4,895,108 | +0.23(+0.77%) |
Jul 27, 2022 | 28.15 | 30.44 | 28.02 | 29.93 | 3,153,265 | +2.17(+7.83%) |
Jul 26, 2022 | 28.71 | 29.05 | 27.36 | 27.76 | 2,476,609 | -0.25(-0.89%) |
Jul 25, 2022 | 25.92 | 28.03 | 25.49 | 28.01 | 2,694,571 | +2.62(+10.34%) |
Jul 22, 2022 | 25.52 | 26.07 | 25.24 | 25.38 | 2,530,713 | -0.01(-0.04%) |
Jul 21, 2022 | 26.31 | 26.70 | 24.23 | 25.39 | 3,795,195 | -2.10(-7.62%) |
Jul 20, 2022 | 26.99 | 27.65 | 26.30 | 27.49 | 2,010,795 | +0.30(+1.10%) |
Jul 19, 2022 | 26.29 | 27.42 | 26.17 | 27.19 | 1,825,935 | +0.54(+2.02%) |
Jul 18, 2022 | 27.09 | 27.62 | 26.46 | 26.65 | 1,592,419 | +0.23(+0.87%) |
Jul 15, 2022 | 26.27 | 26.56 | 25.47 | 26.42 | 2,242,896 | +0.94(+3.70%) |
Jul 14, 2022 | 24.76 | 25.49 | 23.67 | 25.48 | 2,667,354 | -0.32(-1.23%) |
Jul 13, 2022 | 26.24 | 27.10 | 25.72 | 25.80 | 2,474,864 | -0.95(-3.56%) |
Jul 12, 2022 | 25.78 | 27.35 | 25.58 | 26.75 | 3,519,526 | -0.45(-1.66%) |
Jul 11, 2022 | 27.01 | 27.52 | 26.41 | 27.20 | 1,530,911 | -0.30(-1.08%) |
Jul 08, 2022 | 28.39 | 28.50 | 26.78 | 27.50 | 1,673,152 | -0.16(-0.59%) |
Jul 07, 2022 | 27.20 | 27.99 | 26.86 | 27.66 | 2,373,833 | +1.45(+5.54%) |
Jul 06, 2022 | 26.83 | 27.36 | 25.56 | 26.21 | 3,578,254 | -0.96(-3.54%) |
Jul 05, 2022 | 28.59 | 28.69 | 26.40 | 27.17 | 3,464,116 | -2.30(-7.80%) |
Jul 01, 2022 | 28.52 | 29.67 | 27.57 | 29.47 | 3,701,163 | +1.58(+5.65%) |
Jun 30, 2022 | 29.51 | 29.99 | 27.56 | 27.89 | 5,384,139 | -2.66(-8.71%) |
Jun 29, 2022 | 33.06 | 33.43 | 30.25 | 30.55 | 3,028,672 | -2.18(-6.66%) |
Jun 28, 2022 | 32.77 | 33.39 | 31.77 | 32.74 | 2,979,786 | +0.90(+2.84%) |
Jun 27, 2022 | 30.03 | 32.12 | 29.49 | 31.83 | 3,119,908 | +2.75(+9.45%) |
Jun 24, 2022 | 30.25 | 31.49 | 28.78 | 29.08 | 6,575,714 | -0.53(-1.79%) |
Jun 23, 2022 | 33.04 | 33.14 | 28.99 | 29.61 | 4,243,319 | -2.87(-8.85%) |
Jun 22, 2022 | 32.15 | 34.00 | 31.61 | 32.49 | 3,469,211 | -1.79(-5.22%) |
Jun 21, 2022 | 33.83 | 35.84 | 32.92 | 34.27 | 4,689,032 | +2.58(+8.13%) |
Jun 17, 2022 | 33.83 | 34.29 | 30.53 | 31.70 | 9,567,001 | -2.03(-6.01%) |
Jun 16, 2022 | 34.76 | 35.38 | 33.05 | 33.73 | 4,340,950 | -2.40(-6.65%) |
Jun 15, 2022 | 37.05 | 37.78 | 35.09 | 36.13 | 3,667,147 | -1.28(-3.42%) |
Jun 14, 2022 | 38.62 | 39.94 | 36.35 | 37.41 | 4,041,150 | +1.34(+3.70%) |
Jun 13, 2022 | 36.91 | 37.83 | 35.72 | 36.07 | 3,536,299 | -2.69(-6.94%) |
Jun 10, 2022 | 39.73 | 39.97 | 37.88 | 38.76 | 3,847,300 | -1.61(-3.98%) |
Jun 09, 2022 | 40.16 | 41.68 | 39.57 | 40.37 | 3,962,932 | +0.13(+0.33%) |
Jun 08, 2022 | 42.05 | 42.41 | 39.97 | 40.23 | 4,910,957 | -1.81(-4.30%) |
Jun 07, 2022 | 38.54 | 42.04 | 38.53 | 42.04 | 5,922,922 | +3.31(+8.54%) |
Jun 06, 2022 | 37.92 | 39.79 | 37.41 | 38.73 | 6,235,372 | +1.69(+4.57%) |
Jun 03, 2022 | 34.18 | 37.24 | 34.09 | 37.04 | 4,741,939 | +2.94(+8.62%) |
Jun 02, 2022 | 32.89 | 34.27 | 32.62 | 34.10 | 4,443,274 | +1.02(+3.08%) |
Jun 01, 2022 | 32.40 | 33.29 | 32.00 | 33.08 | 4,174,712 | +1.17(+3.67%) |
May 31, 2022 | 32.19 | 33.35 | 31.42 | 31.91 | 3,996,617 | +0.25(+0.79%) |
May 27, 2022 | 30.11 | 31.71 | 29.91 | 31.66 | 1,810,055 | +1.53(+5.07%) |
May 26, 2022 | 30.95 | 31.23 | 29.68 | 30.13 | 1,580,761 | -0.26(-0.85%) |
May 25, 2022 | 29.26 | 30.55 | 29.26 | 30.39 | 1,819,581 | +1.16(+3.98%) |
May 24, 2022 | 28.52 | 29.48 | 28.04 | 29.23 | 1,815,645 | -0.03(-0.10%) |
May 23, 2022 | 30.30 | 30.47 | 28.90 | 29.26 | 1,816,856 | -0.36(-1.20%) |
May 20, 2022 | 29.60 | 29.67 | 28.67 | 29.61 | 1,664,034 | +0.29(+0.98%) |
May 19, 2022 | 28.64 | 29.78 | 28.06 | 29.32 | 2,646,938 | -0.15(-0.52%) |
May 18, 2022 | 30.19 | 30.25 | 29.06 | 29.48 | 3,107,423 | -0.44(-1.48%) |
May 17, 2022 | 30.76 | 30.86 | 29.33 | 29.92 | 2,664,236 | +0.08(+0.26%) |
May 16, 2022 | 29.29 | 30.46 | 29.23 | 29.84 | 2,515,371 | +0.62(+2.10%) |
May 13, 2022 | 28.64 | 29.78 | 28.59 | 29.23 | 2,950,234 | +1.45(+5.23%) |
May 12, 2022 | 27.76 | 28.10 | 26.69 | 27.78 | 2,605,751 | -0.01(-0.03%) |
May 11, 2022 | 28.18 | 28.65 | 27.46 | 27.79 | 3,848,574 | +0.42(+1.55%) |
May 10, 2022 | 27.14 | 28.20 | 25.97 | 27.36 | 4,123,960 | +0.70(+2.63%) |
May 09, 2022 | 28.95 | 29.41 | 26.39 | 26.66 | 4,627,742 | -3.30(-11.00%) |
May 06, 2022 | 30.82 | 31.06 | 29.25 | 29.96 | 2,461,809 | -0.27(-0.89%) |
May 05, 2022 | 30.87 | 31.15 | 29.16 | 30.23 | 3,619,815 | -0.32(-1.04%) |
May 04, 2022 | 29.80 | 30.70 | 29.41 | 30.54 | 4,871,011 | +1.28(+4.37%) |
May 03, 2022 | 28.21 | 29.77 | 28.20 | 29.27 | 3,640,719 | +1.06(+3.75%) |