Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.07 | 32.68 | 32.07 | 32.63 | 388,059 | +0.53(+1.66%) |
Jul 28, 2022 | 31.53 | 32.14 | 31.24 | 32.10 | 299,964 | +0.70(+2.25%) |
Jul 27, 2022 | 30.68 | 31.53 | 30.68 | 31.39 | 284,251 | +1.10(+3.65%) |
Jul 26, 2022 | 30.73 | 30.73 | 30.20 | 30.29 | 92,486 | -0.59(-1.91%) |
Jul 25, 2022 | 30.83 | 30.88 | 30.57 | 30.88 | 510,098 | +0.04(+0.13%) |
Jul 22, 2022 | 31.43 | 31.56 | 30.67 | 30.83 | 963,318 | -0.62(-1.98%) |
Jul 21, 2022 | 31.06 | 31.46 | 30.81 | 31.46 | 586,805 | +0.32(+1.01%) |
Jul 20, 2022 | 30.61 | 31.21 | 30.58 | 31.14 | 1,173,400 | +0.55(+1.81%) |
Jul 19, 2022 | 29.97 | 30.62 | 29.88 | 30.59 | 144,834 | +0.96(+3.25%) |
Jul 18, 2022 | 30.10 | 30.23 | 29.52 | 29.63 | 149,303 | -0.07(-0.25%) |
Jul 15, 2022 | 29.38 | 29.71 | 29.17 | 29.70 | 287,524 | +0.65(+2.24%) |
Jul 14, 2022 | 28.81 | 29.13 | 28.40 | 29.05 | 225,284 | -0.14(-0.49%) |
Jul 13, 2022 | 28.75 | 29.49 | 28.66 | 29.19 | 813,228 | -0.11(-0.38%) |
Jul 12, 2022 | 29.79 | 30.05 | 29.16 | 29.30 | 526,454 | -0.54(-1.80%) |
Jul 11, 2022 | 30.08 | 30.19 | 29.77 | 29.84 | 516,481 | -0.54(-1.77%) |
Jul 08, 2022 | 30.05 | 30.51 | 29.93 | 30.38 | 653,952 | +0.12(+0.39%) |
Jul 07, 2022 | 29.66 | 30.30 | 29.66 | 30.26 | 543,194 | +0.87(+2.97%) |
Jul 06, 2022 | 29.26 | 29.60 | 29.03 | 29.39 | 669,507 | +0.13(+0.44%) |
Jul 05, 2022 | 28.53 | 29.27 | 28.31 | 29.26 | 1,392,266 | +0.22(+0.74%) |
Jul 01, 2022 | 28.77 | 29.15 | 28.59 | 29.04 | 614,998 | +0.13(+0.45%) |
Jun 30, 2022 | 28.72 | 29.24 | 28.43 | 28.91 | 709,247 | -0.21(-0.71%) |
Jun 29, 2022 | 29.25 | 29.27 | 28.90 | 29.12 | 1,036,920 | -0.21(-0.71%) |
Jun 28, 2022 | 30.22 | 30.42 | 29.28 | 29.33 | 566,833 | -0.77(-2.57%) |
Jun 27, 2022 | 30.22 | 30.35 | 29.91 | 30.10 | 275,845 | +0.00(+0.01%) |
Jun 24, 2022 | 29.55 | 30.11 | 29.50 | 30.10 | 1,304,146 | +0.90(+3.08%) |
Jun 23, 2022 | 28.87 | 29.28 | 28.64 | 29.20 | 686,604 | +0.53(+1.85%) |
Jun 22, 2022 | 28.24 | 29.01 | 28.24 | 28.67 | 529,968 | -0.05(-0.16%) |
Jun 21, 2022 | 28.52 | 29.01 | 28.52 | 28.71 | 540,962 | +0.72(+2.56%) |
Jun 17, 2022 | 27.90 | 28.32 | 27.65 | 27.99 | 567,521 | +0.14(+0.51%) |
Jun 16, 2022 | 28.48 | 28.50 | 27.59 | 27.85 | 476,923 | -1.43(-4.87%) |
Jun 15, 2022 | 29.01 | 29.71 | 28.76 | 29.28 | 487,414 | +0.54(+1.88%) |
Jun 14, 2022 | 28.89 | 28.97 | 28.47 | 28.74 | 628,847 | +0.12(+0.42%) |
Jun 13, 2022 | 29.23 | 29.38 | 28.50 | 28.62 | 354,214 | -1.64(-5.43%) |
Jun 10, 2022 | 30.89 | 31.00 | 30.26 | 30.26 | 400,843 | -1.22(-3.87%) |
Jun 09, 2022 | 32.12 | 32.32 | 31.48 | 31.48 | 274,424 | -0.77(-2.39%) |
Jun 08, 2022 | 32.56 | 32.70 | 32.18 | 32.25 | 322,824 | -0.44(-1.35%) |
Jun 07, 2022 | 31.97 | 32.73 | 31.85 | 32.69 | 348,487 | +0.38(+1.17%) |
Jun 06, 2022 | 32.56 | 32.65 | 32.22 | 32.31 | 323,115 | +0.23(+0.72%) |
Jun 03, 2022 | 32.23 | 32.44 | 31.96 | 32.08 | 431,261 | -0.63(-1.93%) |
Jun 02, 2022 | 31.64 | 32.73 | 31.62 | 32.71 | 1,062,560 | +1.01(+3.20%) |
Jun 01, 2022 | 32.28 | 32.46 | 31.41 | 31.70 | 2,037,009 | -0.37(-1.14%) |
May 31, 2022 | 32.44 | 32.47 | 31.94 | 32.06 | 1,493,862 | -0.38(-1.16%) |
May 27, 2022 | 31.60 | 32.44 | 31.60 | 32.44 | 775,762 | +1.09(+3.48%) |
May 26, 2022 | 30.46 | 31.48 | 30.45 | 31.35 | 329,916 | +0.97(+3.20%) |
May 25, 2022 | 29.74 | 30.60 | 29.74 | 30.38 | 890,939 | +0.56(+1.88%) |
May 24, 2022 | 30.10 | 30.14 | 29.41 | 29.81 | 983,670 | -0.71(-2.34%) |
May 23, 2022 | 30.33 | 30.62 | 29.99 | 30.53 | 1,359,429 | +0.41(+1.38%) |
May 20, 2022 | 30.55 | 30.60 | 29.22 | 30.11 | 808,094 | -0.05(-0.16%) |
May 19, 2022 | 29.72 | 30.56 | 29.64 | 30.16 | 764,381 | +0.30(+0.99%) |
May 18, 2022 | 30.81 | 30.88 | 29.75 | 29.87 | 313,720 | -1.42(-4.55%) |
May 17, 2022 | 31.12 | 31.31 | 30.64 | 31.29 | 530,026 | +0.85(+2.79%) |
May 16, 2022 | 30.70 | 30.91 | 30.38 | 30.44 | 419,220 | -0.40(-1.31%) |
May 13, 2022 | 30.02 | 31.00 | 30.02 | 30.84 | 651,906 | +1.30(+4.41%) |
May 12, 2022 | 28.96 | 29.90 | 28.76 | 29.54 | 1,267,690 | +0.24(+0.81%) |
May 11, 2022 | 29.99 | 30.56 | 29.25 | 29.30 | 1,434,843 | -0.85(-2.83%) |
May 10, 2022 | 30.62 | 30.74 | 29.52 | 30.16 | 2,318,004 | +0.22(+0.72%) |
May 09, 2022 | 30.77 | 30.95 | 29.77 | 29.94 | 1,279,419 | -1.48(-4.72%) |
May 06, 2022 | 31.73 | 31.81 | 30.85 | 31.42 | 2,107,010 | -0.45(-1.41%) |
May 05, 2022 | 32.90 | 32.97 | 31.52 | 31.87 | 783,955 | -1.42(-4.26%) |
May 04, 2022 | 32.19 | 33.36 | 31.67 | 33.29 | 1,155,696 | +1.31(+4.08%) |
May 03, 2022 | 31.64 | 32.17 | 31.59 | 31.99 | 1,131,174 | +0.38(+1.20%) |