Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.95 | 30.95 | 30.28 | 30.66 | 528,667 | -0.38(-1.22%) |
Jul 28, 2022 | 30.73 | 31.21 | 30.28 | 31.04 | 475,149 | +0.17(+0.55%) |
Jul 27, 2022 | 29.50 | 31.02 | 29.50 | 30.87 | 640,654 | +1.53(+5.21%) |
Jul 26, 2022 | 30.21 | 30.36 | 29.29 | 29.34 | 512,318 | -1.09(-3.58%) |
Jul 25, 2022 | 30.34 | 30.76 | 30.15 | 30.43 | 689,500 | +0.00(+0.00%) |
Jul 22, 2022 | 30.80 | 31.42 | 30.23 | 30.43 | 787,640 | -1.19(-3.76%) |
Jul 21, 2022 | 31.19 | 31.64 | 30.88 | 31.62 | 481,247 | +0.24(+0.76%) |
Jul 20, 2022 | 30.50 | 31.44 | 30.36 | 31.38 | 744,316 | +0.96(+3.16%) |
Jul 19, 2022 | 28.92 | 30.48 | 28.92 | 30.42 | 1,128,820 | +1.95(+6.85%) |
Jul 18, 2022 | 28.14 | 28.84 | 28.10 | 28.47 | 821,993 | +0.74(+2.67%) |
Jul 15, 2022 | 27.10 | 27.76 | 26.28 | 27.73 | 839,895 | +0.91(+3.39%) |
Jul 14, 2022 | 26.70 | 27.01 | 26.49 | 26.82 | 799,217 | -0.14(-0.52%) |
Jul 13, 2022 | 26.80 | 27.16 | 26.52 | 26.96 | 547,003 | -0.40(-1.46%) |
Jul 12, 2022 | 27.77 | 28.31 | 27.09 | 27.36 | 793,314 | -0.28(-1.01%) |
Jul 11, 2022 | 27.79 | 27.97 | 27.27 | 27.64 | 610,764 | -0.42(-1.50%) |
Jul 08, 2022 | 28.45 | 28.82 | 27.97 | 28.06 | 765,871 | -0.63(-2.20%) |
Jul 07, 2022 | 29.16 | 29.40 | 28.66 | 28.69 | 640,275 | -0.18(-0.62%) |
Jul 06, 2022 | 29.04 | 29.52 | 28.52 | 28.87 | 584,720 | -0.35(-1.20%) |
Jul 05, 2022 | 27.33 | 29.23 | 27.11 | 29.22 | 942,564 | +1.36(+4.88%) |
Jul 01, 2022 | 27.61 | 28.40 | 27.46 | 27.86 | 701,407 | +0.09(+0.32%) |
Jun 30, 2022 | 28.16 | 28.29 | 27.25 | 27.77 | 778,666 | -0.70(-2.46%) |
Jun 29, 2022 | 28.67 | 28.73 | 27.83 | 28.47 | 771,800 | -0.11(-0.38%) |
Jun 28, 2022 | 29.69 | 30.20 | 28.49 | 28.58 | 1,400,599 | -1.00(-3.38%) |
Jun 27, 2022 | 30.52 | 30.67 | 29.45 | 29.58 | 988,262 | -0.75(-2.47%) |
Jun 24, 2022 | 29.44 | 30.39 | 29.35 | 30.33 | 1,550,347 | +1.39(+4.80%) |
Jun 23, 2022 | 28.46 | 28.97 | 28.21 | 28.94 | 781,637 | +0.59(+2.08%) |
Jun 22, 2022 | 28.31 | 29.07 | 28.25 | 28.35 | 830,090 | -0.24(-0.84%) |
Jun 21, 2022 | 28.80 | 29.26 | 28.22 | 28.59 | 972,242 | +0.12(+0.42%) |
Jun 17, 2022 | 27.83 | 28.62 | 27.51 | 28.47 | 12,622,562 | +1.02(+3.72%) |
Jun 16, 2022 | 28.11 | 28.36 | 27.38 | 27.45 | 1,340,683 | -1.38(-4.79%) |
Jun 15, 2022 | 28.00 | 29.20 | 28.00 | 28.83 | 975,079 | +1.05(+3.78%) |
Jun 14, 2022 | 27.81 | 28.17 | 27.25 | 27.78 | 824,839 | +0.15(+0.54%) |
Jun 13, 2022 | 28.69 | 29.13 | 27.40 | 27.63 | 935,927 | -1.98(-6.69%) |
Jun 10, 2022 | 30.39 | 30.95 | 29.47 | 29.61 | 780,558 | -1.43(-4.61%) |
Jun 09, 2022 | 31.53 | 31.88 | 30.70 | 31.04 | 715,187 | -0.65(-2.05%) |
Jun 08, 2022 | 31.41 | 31.99 | 31.20 | 31.69 | 564,455 | +0.27(+0.86%) |
Jun 07, 2022 | 30.87 | 31.73 | 30.77 | 31.42 | 761,627 | +0.08(+0.26%) |
Jun 06, 2022 | 30.35 | 32.12 | 30.35 | 31.34 | 1,455,118 | +1.42(+4.75%) |
Jun 03, 2022 | 30.41 | 30.41 | 29.48 | 29.92 | 552,433 | -0.88(-2.86%) |
Jun 02, 2022 | 29.34 | 30.87 | 29.26 | 30.80 | 768,247 | +1.66(+5.70%) |
Jun 01, 2022 | 29.41 | 29.80 | 28.44 | 29.14 | 961,586 | -0.27(-0.92%) |
May 31, 2022 | 30.26 | 30.61 | 29.27 | 29.41 | 730,201 | -1.04(-3.42%) |
May 27, 2022 | 29.63 | 30.67 | 29.62 | 30.45 | 714,225 | +0.98(+3.33%) |
May 26, 2022 | 28.37 | 29.60 | 28.10 | 29.47 | 860,996 | +1.47(+5.25%) |
May 25, 2022 | 26.42 | 28.22 | 26.42 | 28.00 | 874,293 | +1.26(+4.71%) |
May 24, 2022 | 27.70 | 27.90 | 26.47 | 26.74 | 686,582 | -1.74(-6.11%) |
May 23, 2022 | 29.70 | 29.71 | 28.16 | 28.48 | 862,192 | -1.14(-3.85%) |
May 20, 2022 | 29.89 | 30.01 | 28.73 | 29.62 | 533,062 | +0.15(+0.51%) |
May 19, 2022 | 29.24 | 30.27 | 29.24 | 29.47 | 634,896 | -0.02(-0.07%) |
May 18, 2022 | 30.00 | 30.38 | 29.09 | 29.49 | 575,155 | -0.88(-2.90%) |
May 17, 2022 | 29.90 | 30.55 | 29.74 | 30.37 | 486,461 | +1.07(+3.65%) |
May 16, 2022 | 29.32 | 29.88 | 28.96 | 29.30 | 671,574 | -0.28(-0.95%) |
May 13, 2022 | 29.05 | 29.97 | 29.05 | 29.58 | 681,010 | +0.96(+3.35%) |
May 12, 2022 | 28.11 | 29.27 | 27.96 | 28.62 | 886,129 | +0.28(+0.99%) |
May 11, 2022 | 29.43 | 30.04 | 28.27 | 28.34 | 1,100,376 | -1.09(-3.70%) |
May 10, 2022 | 30.10 | 30.27 | 27.95 | 29.43 | 1,515,682 | -0.08(-0.27%) |
May 09, 2022 | 29.89 | 30.33 | 29.19 | 29.51 | 714,609 | -1.33(-4.31%) |
May 06, 2022 | 31.81 | 32.20 | 30.49 | 30.84 | 945,092 | -1.40(-4.34%) |
May 05, 2022 | 33.23 | 33.48 | 31.73 | 32.24 | 817,754 | -1.71(-5.04%) |
May 04, 2022 | 33.76 | 33.99 | 32.33 | 33.95 | 735,082 | +0.23(+0.68%) |
May 03, 2022 | 33.17 | 33.86 | 32.73 | 33.72 | 614,190 | +0.55(+1.66%) |