Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.67 | 34.15 | 32.72 | 32.84 | 1,083,536 | -0.39(-1.17%) |
Jul 28, 2022 | 32.92 | 33.31 | 31.72 | 33.23 | 244,732 | +0.66(+2.02%) |
Jul 27, 2022 | 31.38 | 32.84 | 31.17 | 32.57 | 468,749 | +1.17(+3.72%) |
Jul 26, 2022 | 31.41 | 32.05 | 30.92 | 31.41 | 422,113 | +0.33(+1.08%) |
Jul 25, 2022 | 30.04 | 31.09 | 30.00 | 31.07 | 210,716 | +1.32(+4.44%) |
Jul 22, 2022 | 29.81 | 30.21 | 29.08 | 29.75 | 255,406 | -0.15(-0.51%) |
Jul 21, 2022 | 29.55 | 29.94 | 29.06 | 29.90 | 474,020 | -0.34(-1.14%) |
Jul 20, 2022 | 30.41 | 30.52 | 29.58 | 30.25 | 377,813 | -0.06(-0.19%) |
Jul 19, 2022 | 29.40 | 30.31 | 29.28 | 30.31 | 326,094 | +1.06(+3.63%) |
Jul 18, 2022 | 28.89 | 29.60 | 28.89 | 29.24 | 513,889 | +0.86(+3.03%) |
Jul 15, 2022 | 28.05 | 28.39 | 27.48 | 28.38 | 163,868 | +0.78(+2.84%) |
Jul 14, 2022 | 27.14 | 27.65 | 26.31 | 27.60 | 300,623 | -0.22(-0.79%) |
Jul 13, 2022 | 27.33 | 28.16 | 27.33 | 27.82 | 176,297 | +0.15(+0.55%) |
Jul 12, 2022 | 27.92 | 28.22 | 27.26 | 27.67 | 396,453 | -0.26(-0.93%) |
Jul 11, 2022 | 27.23 | 28.23 | 27.19 | 27.92 | 488,870 | +0.09(+0.31%) |
Jul 08, 2022 | 28.26 | 28.26 | 27.40 | 27.84 | 794,134 | -0.13(-0.48%) |
Jul 07, 2022 | 27.60 | 28.54 | 27.60 | 27.97 | 412,420 | +1.03(+3.84%) |
Jul 06, 2022 | 26.70 | 27.12 | 25.29 | 26.94 | 418,129 | -0.08(-0.28%) |
Jul 05, 2022 | 27.68 | 27.68 | 26.07 | 27.01 | 417,479 | -1.40(-4.92%) |
Jul 01, 2022 | 28.38 | 28.57 | 27.56 | 28.41 | 272,649 | +0.11(+0.41%) |
Jun 30, 2022 | 27.43 | 28.92 | 27.33 | 28.30 | 723,478 | -0.03(-0.10%) |
Jun 29, 2022 | 29.65 | 30.14 | 28.08 | 28.33 | 610,409 | -1.09(-3.71%) |
Jun 28, 2022 | 29.15 | 29.65 | 28.49 | 29.42 | 713,564 | +1.16(+4.10%) |
Jun 27, 2022 | 27.81 | 28.71 | 27.36 | 28.26 | 681,270 | +0.98(+3.58%) |
Jun 24, 2022 | 26.64 | 28.08 | 26.54 | 27.28 | 843,190 | +0.64(+2.41%) |
Jun 23, 2022 | 27.36 | 27.40 | 25.63 | 26.64 | 1,056,004 | -0.51(-1.87%) |
Jun 22, 2022 | 28.24 | 28.25 | 27.14 | 27.15 | 880,481 | -2.21(-7.53%) |
Jun 21, 2022 | 29.09 | 30.65 | 28.42 | 29.36 | 1,421,984 | +1.10(+3.89%) |
Jun 17, 2022 | 29.81 | 30.63 | 28.22 | 28.26 | 1,374,943 | -1.75(-5.83%) |
Jun 16, 2022 | 30.82 | 31.33 | 29.87 | 30.01 | 1,005,316 | -1.77(-5.57%) |
Jun 15, 2022 | 32.11 | 32.60 | 31.30 | 31.78 | 1,076,279 | +0.06(+0.18%) |
Jun 14, 2022 | 32.54 | 33.82 | 31.41 | 31.72 | 1,076,856 | -0.55(-1.72%) |
Jun 13, 2022 | 33.79 | 33.79 | 31.89 | 32.28 | 1,396,104 | -2.16(-6.28%) |
Jun 10, 2022 | 35.52 | 36.06 | 34.35 | 34.44 | 492,455 | -1.79(-4.94%) |
Jun 09, 2022 | 36.12 | 36.60 | 35.50 | 36.23 | 328,120 | +0.12(+0.34%) |
Jun 08, 2022 | 37.70 | 37.70 | 35.62 | 36.10 | 382,621 | -1.60(-4.24%) |
Jun 07, 2022 | 36.55 | 37.81 | 36.55 | 37.70 | 344,131 | +0.98(+2.66%) |
Jun 06, 2022 | 36.79 | 37.07 | 36.24 | 36.72 | 348,988 | -0.07(-0.18%) |
Jun 03, 2022 | 36.15 | 36.93 | 36.14 | 36.79 | 473,669 | +0.54(+1.48%) |
Jun 02, 2022 | 36.07 | 36.45 | 35.42 | 36.26 | 374,642 | +0.22(+0.61%) |
Jun 01, 2022 | 34.74 | 36.07 | 34.57 | 36.04 | 621,616 | +1.68(+4.90%) |
May 31, 2022 | 34.83 | 35.39 | 33.99 | 34.35 | 865,185 | -0.23(-0.66%) |
May 27, 2022 | 33.30 | 34.89 | 32.93 | 34.58 | 493,779 | +1.41(+4.24%) |
May 26, 2022 | 33.29 | 33.87 | 32.85 | 33.18 | 404,974 | -0.11(-0.32%) |
May 25, 2022 | 31.86 | 33.43 | 31.72 | 33.28 | 496,262 | +1.33(+4.16%) |
May 24, 2022 | 31.51 | 32.02 | 30.85 | 31.95 | 349,372 | +0.11(+0.33%) |
May 23, 2022 | 32.08 | 32.08 | 31.42 | 31.85 | 340,721 | +0.22(+0.70%) |
May 20, 2022 | 31.63 | 31.97 | 30.80 | 31.63 | 258,184 | +0.24(+0.76%) |
May 19, 2022 | 30.39 | 31.96 | 30.27 | 31.39 | 430,351 | +0.19(+0.61%) |
May 18, 2022 | 32.66 | 33.13 | 30.90 | 31.20 | 515,496 | -1.50(-4.59%) |
May 17, 2022 | 33.11 | 33.15 | 32.40 | 32.70 | 345,914 | +0.26(+0.80%) |
May 16, 2022 | 32.08 | 33.12 | 32.08 | 32.44 | 361,280 | +0.23(+0.71%) |
May 13, 2022 | 31.20 | 32.60 | 30.95 | 32.21 | 646,119 | +1.74(+5.71%) |
May 12, 2022 | 30.44 | 30.90 | 29.65 | 30.47 | 711,782 | -0.21(-0.69%) |
May 11, 2022 | 32.01 | 33.91 | 30.50 | 30.68 | 871,644 | -0.80(-2.55%) |
May 10, 2022 | 31.60 | 32.52 | 30.76 | 31.48 | 823,910 | +0.50(+1.61%) |
May 09, 2022 | 33.95 | 33.95 | 30.90 | 30.98 | 509,585 | -3.31(-9.65%) |
May 06, 2022 | 33.51 | 34.52 | 32.67 | 34.29 | 372,225 | +1.07(+3.22%) |
May 05, 2022 | 34.28 | 34.90 | 32.63 | 33.22 | 864,085 | -1.44(-4.17%) |
May 04, 2022 | 33.25 | 34.67 | 32.86 | 34.67 | 571,532 | +1.56(+4.71%) |
May 03, 2022 | 32.46 | 33.22 | 32.43 | 33.11 | 565,310 | +0.70(+2.15%) |