Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.91 | 32.01 | 31.65 | 31.66 | 580,559 | -0.31(-0.97%) |
Jul 28, 2022 | 32.29 | 32.30 | 31.51 | 31.97 | 377,444 | -0.29(-0.90%) |
Jul 27, 2022 | 32.43 | 32.55 | 31.07 | 32.26 | 1,006,446 | -0.25(-0.77%) |
Jul 26, 2022 | 32.46 | 32.62 | 32.34 | 32.51 | 397,346 | -0.09(-0.28%) |
Jul 25, 2022 | 32.61 | 32.67 | 32.41 | 32.60 | 319,130 | -0.01(-0.03%) |
Jul 22, 2022 | 32.72 | 32.85 | 32.35 | 32.61 | 420,504 | -0.08(-0.24%) |
Jul 21, 2022 | 32.10 | 32.82 | 32.03 | 32.69 | 644,966 | +0.59(+1.84%) |
Jul 20, 2022 | 32.50 | 32.50 | 31.69 | 32.10 | 1,435,480 | -0.41(-1.26%) |
Jul 19, 2022 | 32.36 | 32.69 | 32.23 | 32.51 | 888,071 | +0.32(+0.99%) |
Jul 18, 2022 | 32.64 | 32.78 | 32.15 | 32.19 | 1,157,057 | -0.31(-0.95%) |
Jul 15, 2022 | 32.73 | 32.81 | 32.45 | 32.50 | 1,006,064 | -0.02(-0.06%) |
Jul 14, 2022 | 32.93 | 33.03 | 32.43 | 32.52 | 1,440,541 | -0.43(-1.31%) |
Jul 13, 2022 | 32.93 | 33.18 | 32.84 | 32.95 | 2,231,405 | -0.05(-0.15%) |
Jul 12, 2022 | 33.01 | 33.05 | 32.71 | 33.00 | 2,049,375 | +0.02(+0.06%) |
Jul 11, 2022 | 33.00 | 33.20 | 32.92 | 32.98 | 2,104,333 | -0.02(-0.06%) |
Jul 08, 2022 | 33.30 | 33.44 | 32.88 | 33.00 | 3,669,628 | -0.27(-0.81%) |
Jul 07, 2022 | 33.21 | 33.52 | 32.95 | 33.27 | 6,841,928 | -0.28(-0.83%) |
Jul 06, 2022 | 31.56 | 34.38 | 31.08 | 33.55 | 1,992,115 | +2.20(+7.02%) |
Jul 05, 2022 | 30.78 | 31.79 | 30.44 | 31.35 | 1,259,058 | +0.45(+1.46%) |
Jul 01, 2022 | 30.40 | 31.00 | 30.17 | 30.90 | 414,993 | +0.48(+1.58%) |
Jun 30, 2022 | 31.09 | 31.24 | 29.90 | 30.42 | 804,767 | -1.08(-3.43%) |
Jun 29, 2022 | 31.23 | 31.60 | 30.26 | 31.50 | 686,741 | +1.04(+3.41%) |
Jun 28, 2022 | 31.69 | 31.74 | 30.23 | 30.46 | 551,398 | -1.23(-3.88%) |
Jun 27, 2022 | 30.19 | 31.93 | 29.84 | 31.69 | 1,387,775 | +1.69(+5.63%) |
Jun 24, 2022 | 30.11 | 30.15 | 29.52 | 30.00 | 1,693,287 | +0.18(+0.60%) |
Jun 23, 2022 | 29.80 | 30.21 | 29.61 | 29.82 | 438,763 | +0.07(+0.24%) |
Jun 22, 2022 | 28.83 | 29.94 | 28.63 | 29.75 | 472,677 | +0.75(+2.59%) |
Jun 21, 2022 | 28.83 | 29.56 | 28.69 | 29.00 | 575,100 | +0.50(+1.75%) |
Jun 17, 2022 | 27.00 | 28.65 | 26.95 | 28.50 | 1,095,934 | +1.54(+5.71%) |
Jun 16, 2022 | 26.71 | 27.09 | 26.25 | 26.96 | 334,836 | -0.15(-0.55%) |
Jun 15, 2022 | 27.13 | 27.99 | 26.82 | 27.11 | 386,058 | +0.12(+0.44%) |
Jun 14, 2022 | 26.70 | 27.30 | 26.33 | 26.99 | 222,234 | +0.28(+1.05%) |
Jun 13, 2022 | 26.75 | 26.86 | 25.89 | 26.71 | 289,425 | -0.68(-2.48%) |
Jun 10, 2022 | 27.10 | 27.93 | 26.78 | 27.39 | 277,363 | -0.16(-0.58%) |
Jun 09, 2022 | 28.95 | 29.00 | 27.27 | 27.55 | 356,639 | -1.25(-4.34%) |
Jun 08, 2022 | 27.70 | 28.93 | 27.37 | 28.80 | 477,063 | +1.08(+3.90%) |
Jun 07, 2022 | 27.92 | 28.11 | 27.39 | 27.72 | 255,806 | -0.20(-0.72%) |
Jun 06, 2022 | 27.27 | 27.94 | 27.03 | 27.92 | 271,399 | +0.87(+3.22%) |
Jun 03, 2022 | 27.37 | 27.49 | 27.05 | 27.05 | 206,640 | -0.39(-1.42%) |
Jun 02, 2022 | 27.19 | 27.56 | 27.03 | 27.44 | 231,076 | +0.14(+0.51%) |
Jun 01, 2022 | 27.71 | 28.29 | 27.07 | 27.30 | 257,562 | -0.20(-0.73%) |
May 31, 2022 | 27.67 | 28.00 | 27.02 | 27.50 | 570,854 | -0.38(-1.36%) |
May 27, 2022 | 26.81 | 28.03 | 26.59 | 27.88 | 279,166 | +1.56(+5.93%) |
May 26, 2022 | 25.98 | 27.00 | 25.51 | 26.32 | 329,797 | +0.53(+2.06%) |
May 25, 2022 | 25.85 | 26.15 | 25.65 | 25.79 | 160,440 | -0.18(-0.69%) |
May 24, 2022 | 25.68 | 26.12 | 25.60 | 25.97 | 184,744 | -0.01(-0.04%) |
May 23, 2022 | 25.98 | 26.12 | 25.65 | 25.98 | 219,773 | +0.21(+0.81%) |
May 20, 2022 | 26.06 | 26.36 | 25.15 | 25.77 | 212,067 | -0.30(-1.15%) |
May 19, 2022 | 25.39 | 26.39 | 25.33 | 26.07 | 324,955 | +0.78(+3.08%) |
May 18, 2022 | 24.91 | 25.42 | 24.77 | 25.29 | 308,643 | -0.08(-0.32%) |
May 17, 2022 | 25.00 | 25.42 | 24.84 | 25.37 | 237,046 | +0.74(+3.00%) |
May 16, 2022 | 24.57 | 24.83 | 24.04 | 24.63 | 208,924 | -0.04(-0.16%) |
May 13, 2022 | 24.29 | 24.98 | 24.11 | 24.67 | 251,962 | +0.50(+2.07%) |
May 12, 2022 | 23.63 | 24.38 | 23.63 | 24.17 | 415,507 | +0.42(+1.77%) |
May 11, 2022 | 23.99 | 24.62 | 23.72 | 23.75 | 278,510 | -0.36(-1.49%) |
May 10, 2022 | 23.96 | 24.30 | 23.44 | 24.11 | 409,049 | +0.24(+1.01%) |
May 09, 2022 | 25.66 | 25.75 | 23.57 | 23.87 | 412,947 | -2.35(-8.96%) |
May 06, 2022 | 27.22 | 27.22 | 25.75 | 26.22 | 247,042 | -0.40(-1.50%) |
May 05, 2022 | 27.22 | 27.47 | 26.20 | 26.62 | 267,884 | -0.84(-3.06%) |
May 04, 2022 | 26.64 | 27.55 | 26.40 | 27.46 | 263,602 | +0.85(+3.19%) |
May 03, 2022 | 25.95 | 26.73 | 25.95 | 26.61 | 388,583 | +0.64(+2.46%) |