Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.94 | 32.05 | 31.27 | 31.64 | 2,495,568 | -0.38(-1.18%) |
Jul 28, 2022 | 32.12 | 32.21 | 31.19 | 32.02 | 2,952,613 | +0.28(+0.89%) |
Jul 27, 2022 | 31.04 | 31.83 | 30.61 | 31.74 | 3,360,414 | +1.14(+3.72%) |
Jul 26, 2022 | 31.30 | 31.67 | 30.42 | 30.60 | 3,200,444 | -1.49(-4.63%) |
Jul 25, 2022 | 32.13 | 32.19 | 31.46 | 32.09 | 2,275,760 | +0.14(+0.44%) |
Jul 22, 2022 | 32.21 | 32.49 | 31.52 | 31.95 | 2,627,796 | -0.08(-0.23%) |
Jul 21, 2022 | 31.44 | 32.10 | 30.82 | 32.02 | 3,010,059 | +0.19(+0.59%) |
Jul 20, 2022 | 31.13 | 31.89 | 30.98 | 31.83 | 4,967,511 | +0.80(+2.58%) |
Jul 19, 2022 | 30.12 | 31.41 | 30.01 | 31.03 | 3,755,206 | +1.45(+4.90%) |
Jul 18, 2022 | 29.58 | 30.38 | 29.41 | 29.58 | 3,595,711 | +0.60(+2.08%) |
Jul 15, 2022 | 29.59 | 29.88 | 28.64 | 28.98 | 2,708,323 | -0.28(-0.96%) |
Jul 14, 2022 | 28.94 | 29.38 | 28.62 | 29.26 | 2,242,436 | -0.28(-0.96%) |
Jul 13, 2022 | 28.93 | 29.72 | 28.66 | 29.55 | 4,220,678 | +0.13(+0.45%) |
Jul 12, 2022 | 28.85 | 29.78 | 28.85 | 29.41 | 3,681,377 | +0.36(+1.23%) |
Jul 11, 2022 | 29.51 | 29.60 | 28.48 | 29.06 | 2,961,609 | -0.88(-2.95%) |
Jul 08, 2022 | 30.03 | 30.14 | 29.23 | 29.94 | 2,369,588 | -0.23(-0.75%) |
Jul 07, 2022 | 29.09 | 30.22 | 28.94 | 30.17 | 3,316,071 | +1.34(+4.63%) |
Jul 06, 2022 | 29.46 | 29.77 | 28.45 | 28.83 | 3,778,024 | -0.66(-2.23%) |
Jul 05, 2022 | 28.38 | 29.54 | 28.30 | 29.49 | 4,752,328 | +0.49(+1.69%) |
Jul 01, 2022 | 28.67 | 29.30 | 28.28 | 29.00 | 3,436,761 | +0.28(+0.98%) |
Jun 30, 2022 | 28.59 | 29.13 | 28.14 | 28.72 | 3,612,659 | -0.65(-2.21%) |
Jun 29, 2022 | 30.25 | 30.32 | 29.06 | 29.37 | 3,726,152 | -0.95(-3.13%) |
Jun 28, 2022 | 31.25 | 31.73 | 30.26 | 30.32 | 3,217,461 | -0.31(-1.01%) |
Jun 27, 2022 | 31.51 | 31.69 | 30.39 | 30.63 | 3,107,938 | -0.73(-2.34%) |
Jun 24, 2022 | 30.75 | 31.64 | 30.64 | 31.36 | 4,252,700 | +1.17(+3.86%) |
Jun 23, 2022 | 29.55 | 30.27 | 29.35 | 30.20 | 3,728,965 | +0.92(+3.15%) |
Jun 22, 2022 | 29.74 | 30.20 | 29.14 | 29.27 | 4,457,601 | -0.98(-3.23%) |
Jun 21, 2022 | 30.92 | 31.16 | 29.89 | 30.25 | 3,809,444 | +0.05(+0.16%) |
Jun 17, 2022 | 28.65 | 30.45 | 28.65 | 30.21 | 9,190,788 | +1.49(+5.18%) |
Jun 16, 2022 | 29.83 | 29.95 | 28.35 | 28.72 | 5,076,505 | -2.05(-6.67%) |
Jun 15, 2022 | 30.71 | 31.32 | 30.28 | 30.77 | 5,414,908 | +1.04(+3.48%) |
Jun 14, 2022 | 29.19 | 30.20 | 29.14 | 29.73 | 4,248,580 | +0.63(+2.17%) |
Jun 13, 2022 | 29.75 | 30.05 | 28.57 | 29.10 | 5,070,241 | -1.67(-5.41%) |
Jun 10, 2022 | 31.57 | 31.83 | 30.74 | 30.77 | 4,287,372 | -1.54(-4.78%) |
Jun 09, 2022 | 32.45 | 32.78 | 32.19 | 32.31 | 2,733,605 | -0.44(-1.35%) |
Jun 08, 2022 | 32.46 | 33.11 | 32.26 | 32.76 | 3,580,361 | -0.08(-0.23%) |
Jun 07, 2022 | 31.86 | 33.12 | 31.50 | 32.83 | 3,331,528 | +0.25(+0.78%) |
Jun 06, 2022 | 32.89 | 33.11 | 32.28 | 32.58 | 4,225,163 | -0.24(-0.75%) |
Jun 03, 2022 | 32.57 | 33.22 | 32.41 | 32.82 | 2,338,777 | -0.26(-0.80%) |
Jun 02, 2022 | 32.41 | 33.15 | 32.35 | 33.08 | 3,085,740 | +1.19(+3.75%) |
Jun 01, 2022 | 32.72 | 33.18 | 31.48 | 31.89 | 4,105,216 | -0.34(-1.04%) |
May 31, 2022 | 32.17 | 32.66 | 31.50 | 32.23 | 6,090,716 | +0.15(+0.47%) |
May 27, 2022 | 31.13 | 32.08 | 31.13 | 32.08 | 3,243,720 | +0.88(+2.81%) |
May 26, 2022 | 29.99 | 31.49 | 29.99 | 31.20 | 3,503,493 | +1.76(+5.96%) |
May 25, 2022 | 27.63 | 29.73 | 27.60 | 29.44 | 4,469,518 | +1.38(+4.93%) |
May 24, 2022 | 28.79 | 28.79 | 27.82 | 28.06 | 6,547,748 | -1.18(-4.03%) |
May 23, 2022 | 29.82 | 29.96 | 28.81 | 29.24 | 4,429,472 | -0.10(-0.35%) |
May 20, 2022 | 29.57 | 29.71 | 28.52 | 29.34 | 5,427,949 | +0.41(+1.42%) |
May 19, 2022 | 29.19 | 29.84 | 28.90 | 28.93 | 4,320,369 | -0.82(-2.76%) |
May 18, 2022 | 29.42 | 30.84 | 29.05 | 29.75 | 5,444,822 | -1.10(-3.57%) |
May 17, 2022 | 30.63 | 31.20 | 29.84 | 30.85 | 6,642,715 | +0.93(+3.12%) |
May 16, 2022 | 29.20 | 30.49 | 29.19 | 29.92 | 6,705,165 | +0.49(+1.65%) |
May 13, 2022 | 28.41 | 30.06 | 28.33 | 29.43 | 6,595,684 | +0.82(+2.87%) |
May 12, 2022 | 26.41 | 29.49 | 26.25 | 28.61 | 12,755,672 | +3.84(+15.50%) |
May 11, 2022 | 26.54 | 26.65 | 24.65 | 24.77 | 8,588,398 | -1.65(-6.26%) |
May 10, 2022 | 27.32 | 27.46 | 25.86 | 26.43 | 7,679,293 | -0.51(-1.91%) |
May 09, 2022 | 27.84 | 28.44 | 26.79 | 26.94 | 8,617,357 | -1.40(-4.94%) |
May 06, 2022 | 28.94 | 29.14 | 27.65 | 28.34 | 4,417,875 | -1.06(-3.62%) |
May 05, 2022 | 30.63 | 30.70 | 28.95 | 29.40 | 4,366,549 | -1.65(-5.32%) |
May 04, 2022 | 30.64 | 31.13 | 29.40 | 31.06 | 3,724,510 | +0.48(+1.56%) |
May 03, 2022 | 31.27 | 31.52 | 30.15 | 30.58 | 4,483,581 | -0.80(-2.56%) |