Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.64 | 32.65 | 32.17 | 32.62 | 2,631,427 | +0.13(+0.39%) |
Jul 28, 2022 | 32.28 | 32.57 | 32.02 | 32.49 | 2,412,350 | +0.29(+0.91%) |
Jul 27, 2022 | 31.93 | 32.32 | 31.81 | 32.20 | 2,074,573 | +0.71(+2.26%) |
Jul 26, 2022 | 31.15 | 31.74 | 31.15 | 31.48 | 1,603,417 | +0.10(+0.31%) |
Jul 25, 2022 | 31.29 | 31.44 | 30.76 | 31.39 | 745,628 | +0.17(+0.53%) |
Jul 22, 2022 | 31.56 | 31.69 | 30.96 | 31.22 | 582,203 | -0.10(-0.31%) |
Jul 21, 2022 | 31.30 | 31.39 | 30.72 | 31.32 | 1,164,601 | -0.24(-0.77%) |
Jul 20, 2022 | 31.11 | 31.60 | 30.91 | 31.56 | 1,509,036 | +0.57(+1.83%) |
Jul 19, 2022 | 30.39 | 31.07 | 30.39 | 30.99 | 2,798,518 | +1.01(+3.35%) |
Jul 18, 2022 | 30.38 | 30.56 | 29.93 | 29.99 | 1,132,151 | +0.00(+0.00%) |
Jul 15, 2022 | 29.79 | 30.03 | 29.34 | 29.99 | 2,687,225 | +0.62(+2.13%) |
Jul 14, 2022 | 29.32 | 29.57 | 28.97 | 29.36 | 1,647,788 | -0.25(-0.86%) |
Jul 13, 2022 | 29.12 | 29.78 | 29.02 | 29.62 | 1,137,079 | -0.06(-0.20%) |
Jul 12, 2022 | 29.44 | 30.15 | 29.44 | 29.68 | 1,012,599 | +0.14(+0.46%) |
Jul 11, 2022 | 29.56 | 29.70 | 29.33 | 29.54 | 984,140 | -0.28(-0.95%) |
Jul 08, 2022 | 30.10 | 30.15 | 29.60 | 29.82 | 706,460 | -0.22(-0.75%) |
Jul 07, 2022 | 30.16 | 30.44 | 29.77 | 30.05 | 893,631 | +0.26(+0.89%) |
Jul 06, 2022 | 30.16 | 30.47 | 29.37 | 29.78 | 839,431 | -0.48(-1.58%) |
Jul 05, 2022 | 29.42 | 30.34 | 29.21 | 30.26 | 1,320,326 | +0.08(+0.26%) |
Jul 01, 2022 | 29.81 | 30.57 | 29.73 | 30.18 | 1,671,364 | +0.27(+0.91%) |
Jun 30, 2022 | 29.66 | 30.04 | 28.96 | 29.91 | 2,101,198 | -0.18(-0.58%) |
Jun 29, 2022 | 30.05 | 30.34 | 29.53 | 30.09 | 1,292,850 | -0.07(-0.23%) |
Jun 28, 2022 | 30.84 | 31.34 | 30.11 | 30.15 | 1,211,096 | -0.31(-1.03%) |
Jun 27, 2022 | 30.60 | 30.86 | 30.32 | 30.47 | 1,783,701 | +0.04(+0.13%) |
Jun 24, 2022 | 29.14 | 30.53 | 28.92 | 30.43 | 2,351,185 | +1.64(+5.70%) |
Jun 23, 2022 | 29.10 | 29.15 | 28.21 | 28.79 | 1,055,025 | -0.13(-0.44%) |
Jun 22, 2022 | 28.51 | 29.20 | 28.51 | 28.91 | 926,261 | -0.11(-0.37%) |
Jun 21, 2022 | 29.37 | 29.62 | 28.70 | 29.02 | 1,569,728 | +0.31(+1.09%) |
Jun 17, 2022 | 28.55 | 28.98 | 28.07 | 28.71 | 2,585,020 | +0.21(+0.72%) |
Jun 16, 2022 | 29.56 | 29.60 | 28.29 | 28.50 | 1,229,088 | -1.90(-6.26%) |
Jun 15, 2022 | 30.15 | 30.89 | 29.94 | 30.41 | 1,934,275 | +0.79(+2.67%) |
Jun 14, 2022 | 30.34 | 30.54 | 29.32 | 29.62 | 1,395,014 | -0.63(-2.10%) |
Jun 13, 2022 | 31.11 | 31.20 | 30.14 | 30.25 | 1,657,884 | -1.92(-5.98%) |
Jun 10, 2022 | 32.41 | 32.64 | 32.04 | 32.18 | 1,201,353 | -0.79(-2.40%) |
Jun 09, 2022 | 33.48 | 33.48 | 32.94 | 32.97 | 769,626 | -0.73(-2.17%) |
Jun 08, 2022 | 33.65 | 34.00 | 33.49 | 33.70 | 874,528 | -0.41(-1.20%) |
Jun 07, 2022 | 33.87 | 34.12 | 33.54 | 34.11 | 677,719 | +0.07(+0.20%) |
Jun 06, 2022 | 34.01 | 34.21 | 33.70 | 34.04 | 733,532 | +0.23(+0.69%) |
Jun 03, 2022 | 33.93 | 34.00 | 33.63 | 33.81 | 916,619 | -0.24(-0.72%) |
Jun 02, 2022 | 33.14 | 34.14 | 33.14 | 34.05 | 1,008,377 | +0.81(+2.44%) |
Jun 01, 2022 | 33.76 | 33.95 | 32.74 | 33.24 | 1,004,035 | -0.42(-1.25%) |
May 31, 2022 | 33.38 | 33.88 | 33.06 | 33.66 | 2,069,423 | +0.04(+0.12%) |
May 27, 2022 | 32.91 | 33.62 | 32.91 | 33.62 | 945,856 | +0.87(+2.65%) |
May 26, 2022 | 32.24 | 33.03 | 32.11 | 32.75 | 746,721 | +0.84(+2.63%) |
May 25, 2022 | 30.81 | 32.13 | 30.77 | 31.91 | 1,040,945 | +0.91(+2.93%) |
May 24, 2022 | 31.75 | 31.75 | 30.72 | 31.00 | 994,443 | -0.88(-2.76%) |
May 23, 2022 | 31.93 | 31.93 | 30.94 | 31.88 | 1,228,805 | +0.37(+1.18%) |
May 20, 2022 | 31.87 | 31.87 | 30.79 | 31.51 | 976,718 | -0.04(-0.12%) |
May 19, 2022 | 31.58 | 32.20 | 31.34 | 31.55 | 1,103,681 | -0.43(-1.34%) |
May 18, 2022 | 33.21 | 33.21 | 31.80 | 31.98 | 1,162,481 | -1.61(-4.80%) |
May 17, 2022 | 33.77 | 33.94 | 33.07 | 33.59 | 1,137,831 | +0.86(+2.63%) |
May 16, 2022 | 32.48 | 33.03 | 32.01 | 32.73 | 1,449,396 | -0.01(-0.03%) |
May 13, 2022 | 31.87 | 32.89 | 31.87 | 32.74 | 1,865,244 | +1.30(+4.15%) |
May 12, 2022 | 31.56 | 31.86 | 30.75 | 31.44 | 2,010,561 | -0.47(-1.46%) |
May 11, 2022 | 33.32 | 33.92 | 31.80 | 31.91 | 1,518,869 | -1.79(-5.32%) |
May 10, 2022 | 34.54 | 35.40 | 31.93 | 33.70 | 2,719,989 | +0.34(+1.02%) |
May 09, 2022 | 34.38 | 34.56 | 33.20 | 33.36 | 3,188,058 | -1.52(-4.35%) |
May 06, 2022 | 34.78 | 35.11 | 34.49 | 34.87 | 1,108,206 | -0.02(-0.06%) |
May 05, 2022 | 35.77 | 36.18 | 34.56 | 34.89 | 807,981 | -1.34(-3.71%) |
May 04, 2022 | 35.42 | 36.32 | 34.91 | 36.24 | 971,266 | +0.83(+2.34%) |
May 03, 2022 | 35.27 | 35.62 | 34.83 | 35.41 | 989,113 | +0.22(+0.64%) |