Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.61 | 32.88 | 28.70 | 32.79 | 595,882 | -0.84(-2.51%) |
Jul 28, 2022 | 32.82 | 33.92 | 32.67 | 33.63 | 262,612 | +0.93(+2.85%) |
Jul 27, 2022 | 31.95 | 32.94 | 31.95 | 32.70 | 136,971 | +0.70(+2.18%) |
Jul 26, 2022 | 31.93 | 32.27 | 31.77 | 32.00 | 103,701 | +0.11(+0.33%) |
Jul 25, 2022 | 31.74 | 32.04 | 31.44 | 31.90 | 158,597 | +0.33(+1.04%) |
Jul 22, 2022 | 31.70 | 31.90 | 31.22 | 31.57 | 129,612 | -0.01(-0.03%) |
Jul 21, 2022 | 31.22 | 31.65 | 30.76 | 31.58 | 180,816 | -0.04(-0.12%) |
Jul 20, 2022 | 31.24 | 31.78 | 31.10 | 31.62 | 173,411 | +0.38(+1.21%) |
Jul 19, 2022 | 30.07 | 31.29 | 30.07 | 31.24 | 170,360 | +1.28(+4.27%) |
Jul 18, 2022 | 30.38 | 30.53 | 29.79 | 29.96 | 126,146 | -0.01(-0.03%) |
Jul 15, 2022 | 30.01 | 30.27 | 29.37 | 29.97 | 134,290 | +0.57(+1.95%) |
Jul 14, 2022 | 29.18 | 29.50 | 28.85 | 29.40 | 130,852 | -0.27(-0.92%) |
Jul 13, 2022 | 29.50 | 29.87 | 29.21 | 29.67 | 129,803 | -0.21(-0.71%) |
Jul 12, 2022 | 29.51 | 30.24 | 29.37 | 29.88 | 152,304 | +0.36(+1.22%) |
Jul 11, 2022 | 29.61 | 29.69 | 29.13 | 29.52 | 154,990 | -0.29(-0.98%) |
Jul 08, 2022 | 29.82 | 29.93 | 29.13 | 29.81 | 201,705 | -0.11(-0.36%) |
Jul 07, 2022 | 30.00 | 30.23 | 29.50 | 29.92 | 172,090 | +0.31(+1.05%) |
Jul 06, 2022 | 29.98 | 30.20 | 28.97 | 29.61 | 141,837 | -0.56(-1.86%) |
Jul 05, 2022 | 29.99 | 30.42 | 29.09 | 30.17 | 240,159 | -0.42(-1.36%) |
Jul 01, 2022 | 30.18 | 30.79 | 29.87 | 30.59 | 182,511 | +0.40(+1.32%) |
Jun 30, 2022 | 29.54 | 30.24 | 29.30 | 30.19 | 271,019 | +0.26(+0.87%) |
Jun 29, 2022 | 30.47 | 30.47 | 29.61 | 29.93 | 154,673 | -0.38(-1.25%) |
Jun 28, 2022 | 31.27 | 31.53 | 30.27 | 30.31 | 159,988 | -0.70(-2.25%) |
Jun 27, 2022 | 31.14 | 31.47 | 30.71 | 31.00 | 191,207 | +0.18(+0.60%) |
Jun 24, 2022 | 30.79 | 31.61 | 30.73 | 30.82 | 650,817 | +0.35(+1.15%) |
Jun 23, 2022 | 30.63 | 30.82 | 30.10 | 30.47 | 121,143 | -0.32(-1.04%) |
Jun 22, 2022 | 30.69 | 31.15 | 30.65 | 30.79 | 155,861 | -0.38(-1.21%) |
Jun 21, 2022 | 30.93 | 31.49 | 30.39 | 31.17 | 168,353 | +0.48(+1.55%) |
Jun 17, 2022 | 30.50 | 30.88 | 30.01 | 30.69 | 412,350 | +0.39(+1.28%) |
Jun 16, 2022 | 31.46 | 31.46 | 30.06 | 30.31 | 236,514 | -2.02(-6.24%) |
Jun 15, 2022 | 32.54 | 32.78 | 31.90 | 32.32 | 156,314 | +0.25(+0.79%) |
Jun 14, 2022 | 31.96 | 32.23 | 31.40 | 32.07 | 316,363 | +0.18(+0.58%) |
Jun 13, 2022 | 32.89 | 32.98 | 31.66 | 31.89 | 229,020 | -1.98(-5.84%) |
Jun 10, 2022 | 34.41 | 34.62 | 33.60 | 33.86 | 97,551 | -1.14(-3.27%) |
Jun 09, 2022 | 34.99 | 35.62 | 34.76 | 35.01 | 131,431 | -0.16(-0.44%) |
Jun 08, 2022 | 35.78 | 35.78 | 34.94 | 35.16 | 174,315 | -0.92(-2.55%) |
Jun 07, 2022 | 35.60 | 36.11 | 35.43 | 36.09 | 160,457 | -0.03(-0.08%) |
Jun 06, 2022 | 35.85 | 36.17 | 35.39 | 36.11 | 192,018 | +0.56(+1.58%) |
Jun 03, 2022 | 35.21 | 35.61 | 35.06 | 35.55 | 141,341 | +0.09(+0.25%) |
Jun 02, 2022 | 35.30 | 35.53 | 35.06 | 35.46 | 135,383 | +0.52(+1.50%) |
Jun 01, 2022 | 35.22 | 35.28 | 34.50 | 34.94 | 266,259 | +0.01(+0.03%) |
May 31, 2022 | 34.37 | 35.14 | 34.20 | 34.93 | 438,572 | +0.23(+0.67%) |
May 27, 2022 | 34.61 | 34.99 | 34.54 | 34.70 | 123,897 | +0.24(+0.70%) |
May 26, 2022 | 34.25 | 34.57 | 34.24 | 34.46 | 133,883 | +0.62(+1.83%) |
May 25, 2022 | 33.35 | 34.01 | 33.28 | 33.84 | 314,497 | +0.38(+1.13%) |
May 24, 2022 | 33.08 | 33.61 | 32.61 | 33.46 | 244,281 | +0.11(+0.32%) |
May 23, 2022 | 33.18 | 33.73 | 32.88 | 33.35 | 193,732 | +0.93(+2.86%) |
May 20, 2022 | 33.27 | 33.58 | 31.79 | 32.43 | 554,406 | -0.38(-1.15%) |
May 19, 2022 | 32.32 | 33.12 | 31.22 | 32.80 | 792,406 | +0.08(+0.24%) |
May 18, 2022 | 33.23 | 33.94 | 32.63 | 32.72 | 919,654 | -0.80(-2.39%) |
May 17, 2022 | 33.08 | 33.54 | 32.99 | 33.53 | 405,150 | +1.18(+3.64%) |
May 16, 2022 | 32.15 | 32.63 | 31.49 | 32.35 | 288,811 | -0.14(-0.42%) |
May 13, 2022 | 31.82 | 33.21 | 31.71 | 32.48 | 421,352 | +0.84(+2.65%) |
May 12, 2022 | 29.99 | 31.67 | 29.99 | 31.64 | 364,644 | +1.45(+4.79%) |
May 11, 2022 | 31.39 | 31.58 | 30.05 | 30.20 | 409,770 | -0.92(-2.95%) |
May 10, 2022 | 32.20 | 32.20 | 30.75 | 31.11 | 245,364 | -0.69(-2.15%) |
May 09, 2022 | 31.27 | 32.20 | 31.22 | 31.80 | 298,071 | +0.21(+0.67%) |
May 06, 2022 | 32.23 | 32.23 | 31.19 | 31.59 | 238,101 | -0.60(-1.86%) |
May 05, 2022 | 32.89 | 32.93 | 31.79 | 32.18 | 222,759 | -1.14(-3.42%) |
May 04, 2022 | 32.39 | 33.39 | 32.11 | 33.32 | 230,065 | +0.97(+3.01%) |
May 03, 2022 | 32.32 | 32.69 | 31.70 | 32.35 | 356,312 | +0.15(+0.48%) |