Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.02 | 34.90 | 33.99 | 34.39 | 503,436 | +0.30(+0.89%) |
Jul 28, 2022 | 33.40 | 34.16 | 33.06 | 34.08 | 370,482 | +0.89(+2.68%) |
Jul 27, 2022 | 32.64 | 33.40 | 32.47 | 33.19 | 339,215 | +0.86(+2.68%) |
Jul 26, 2022 | 32.52 | 32.74 | 32.21 | 32.33 | 283,441 | -0.45(-1.37%) |
Jul 25, 2022 | 32.43 | 32.80 | 32.06 | 32.78 | 455,367 | +0.41(+1.26%) |
Jul 22, 2022 | 32.86 | 32.93 | 32.14 | 32.37 | 365,368 | -0.17(-0.53%) |
Jul 21, 2022 | 32.10 | 32.58 | 31.81 | 32.55 | 270,660 | +0.32(+0.99%) |
Jul 20, 2022 | 31.61 | 32.36 | 31.54 | 32.23 | 355,672 | +0.63(+2.00%) |
Jul 19, 2022 | 30.79 | 31.74 | 30.79 | 31.59 | 456,758 | +1.23(+4.04%) |
Jul 18, 2022 | 31.27 | 31.33 | 30.29 | 30.37 | 410,530 | -0.54(-1.76%) |
Jul 15, 2022 | 30.99 | 31.20 | 30.44 | 30.91 | 535,848 | +0.51(+1.68%) |
Jul 14, 2022 | 30.01 | 30.56 | 29.97 | 30.40 | 402,732 | -0.29(-0.93%) |
Jul 13, 2022 | 30.83 | 30.95 | 30.03 | 30.69 | 601,494 | -0.64(-2.04%) |
Jul 12, 2022 | 31.32 | 31.95 | 31.15 | 31.33 | 306,115 | -0.01(-0.03%) |
Jul 11, 2022 | 31.10 | 31.49 | 30.81 | 31.33 | 393,989 | -0.48(-1.50%) |
Jul 08, 2022 | 32.47 | 32.47 | 31.56 | 31.81 | 265,417 | -0.53(-1.63%) |
Jul 07, 2022 | 32.00 | 32.47 | 31.97 | 32.34 | 338,898 | +0.54(+1.69%) |
Jul 06, 2022 | 32.23 | 32.61 | 31.48 | 31.80 | 773,710 | -0.46(-1.42%) |
Jul 05, 2022 | 30.55 | 32.26 | 30.21 | 32.26 | 498,901 | +1.21(+3.90%) |
Jul 01, 2022 | 30.62 | 31.26 | 30.45 | 31.05 | 409,908 | +0.29(+0.93%) |
Jun 30, 2022 | 29.67 | 31.14 | 29.54 | 30.76 | 662,625 | +0.51(+1.69%) |
Jun 29, 2022 | 31.78 | 31.78 | 30.13 | 30.25 | 874,421 | -1.89(-5.89%) |
Jun 28, 2022 | 33.08 | 33.18 | 31.99 | 32.15 | 542,554 | -0.61(-1.85%) |
Jun 27, 2022 | 32.91 | 33.21 | 32.53 | 32.75 | 696,142 | +0.08(+0.24%) |
Jun 24, 2022 | 31.58 | 32.88 | 31.38 | 32.68 | 1,556,585 | +1.41(+4.51%) |
Jun 23, 2022 | 30.49 | 31.29 | 30.49 | 31.27 | 764,794 | +0.80(+2.64%) |
Jun 22, 2022 | 30.17 | 30.76 | 30.17 | 30.46 | 350,147 | -0.24(-0.79%) |
Jun 21, 2022 | 30.70 | 31.01 | 30.31 | 30.70 | 792,772 | +0.86(+2.90%) |
Jun 17, 2022 | 29.48 | 30.17 | 29.31 | 29.84 | 1,433,881 | +0.42(+1.41%) |
Jun 16, 2022 | 29.82 | 29.82 | 28.98 | 29.42 | 688,253 | -1.11(-3.63%) |
Jun 15, 2022 | 30.60 | 31.14 | 30.22 | 30.53 | 715,381 | +0.29(+0.97%) |
Jun 14, 2022 | 30.24 | 30.66 | 29.86 | 30.24 | 870,199 | +0.16(+0.55%) |
Jun 13, 2022 | 30.26 | 30.40 | 29.65 | 30.07 | 1,030,341 | -1.21(-3.87%) |
Jun 10, 2022 | 32.31 | 32.54 | 30.83 | 31.28 | 938,875 | -1.72(-5.21%) |
Jun 09, 2022 | 33.55 | 33.66 | 32.96 | 33.00 | 495,376 | -0.53(-1.57%) |
Jun 08, 2022 | 33.32 | 34.01 | 33.31 | 33.53 | 564,142 | -0.31(-0.92%) |
Jun 07, 2022 | 33.35 | 33.88 | 33.22 | 33.84 | 397,864 | +0.14(+0.41%) |
Jun 06, 2022 | 33.75 | 33.96 | 33.55 | 33.70 | 374,848 | +0.19(+0.57%) |
Jun 03, 2022 | 33.57 | 33.68 | 33.27 | 33.51 | 347,666 | -0.30(-0.90%) |
Jun 02, 2022 | 33.18 | 33.83 | 33.07 | 33.82 | 465,632 | +0.80(+2.44%) |
Jun 01, 2022 | 33.26 | 33.46 | 32.56 | 33.01 | 404,529 | -0.21(-0.62%) |
May 31, 2022 | 33.38 | 33.46 | 32.74 | 33.22 | 461,529 | -0.21(-0.62%) |
May 27, 2022 | 32.71 | 33.45 | 32.71 | 33.43 | 411,758 | +1.00(+3.09%) |
May 26, 2022 | 31.47 | 32.48 | 31.47 | 32.42 | 397,342 | +0.94(+2.99%) |
May 25, 2022 | 30.77 | 31.59 | 30.64 | 31.48 | 410,189 | +0.58(+1.87%) |
May 24, 2022 | 30.70 | 30.91 | 30.19 | 30.90 | 500,649 | -0.03(-0.11%) |
May 23, 2022 | 31.09 | 31.22 | 30.64 | 30.94 | 519,778 | +0.18(+0.59%) |
May 20, 2022 | 31.03 | 31.27 | 29.92 | 30.76 | 618,677 | +0.09(+0.28%) |
May 19, 2022 | 30.16 | 30.81 | 30.06 | 30.67 | 777,920 | +0.16(+0.54%) |
May 18, 2022 | 30.82 | 31.17 | 30.28 | 30.50 | 1,024,934 | -0.78(-2.49%) |
May 17, 2022 | 30.57 | 31.42 | 30.24 | 31.28 | 517,898 | +1.42(+4.75%) |
May 16, 2022 | 29.50 | 30.18 | 29.16 | 29.86 | 839,691 | +0.01(+0.03%) |
May 13, 2022 | 29.19 | 30.05 | 28.98 | 29.86 | 847,190 | +1.17(+4.07%) |
May 12, 2022 | 27.42 | 28.69 | 27.27 | 28.69 | 932,869 | +0.97(+3.51%) |
May 11, 2022 | 28.43 | 28.97 | 27.60 | 27.71 | 729,061 | -0.55(-1.95%) |
May 10, 2022 | 29.37 | 29.50 | 27.53 | 28.26 | 880,663 | -0.65(-2.25%) |
May 09, 2022 | 28.24 | 29.43 | 28.17 | 28.92 | 975,742 | +0.26(+0.92%) |
May 06, 2022 | 28.61 | 29.03 | 28.06 | 28.65 | 528,219 | -0.21(-0.73%) |
May 05, 2022 | 29.45 | 29.53 | 28.33 | 28.87 | 514,391 | -1.18(-3.92%) |
May 04, 2022 | 28.54 | 30.11 | 28.22 | 30.04 | 780,867 | +1.44(+5.03%) |
May 03, 2022 | 28.39 | 29.09 | 28.12 | 28.60 | 808,447 | +0.21(+0.74%) |