Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.47 | 37.35 | 35.37 | 36.89 | 1,149,398 | +0.89(+2.47%) |
Jul 28, 2022 | 35.93 | 38.18 | 35.03 | 36.00 | 2,548,627 | +1.94(+5.70%) |
Jul 27, 2022 | 33.39 | 34.25 | 32.83 | 34.06 | 747,534 | +1.81(+5.61%) |
Jul 26, 2022 | 33.28 | 33.44 | 32.21 | 32.25 | 461,577 | -1.30(-3.87%) |
Jul 25, 2022 | 32.22 | 33.57 | 31.53 | 33.55 | 830,274 | +1.35(+4.19%) |
Jul 22, 2022 | 31.64 | 32.57 | 31.27 | 32.20 | 979,320 | +0.72(+2.29%) |
Jul 21, 2022 | 31.91 | 32.18 | 31.27 | 31.48 | 711,641 | -0.46(-1.44%) |
Jul 20, 2022 | 30.90 | 32.15 | 30.59 | 31.94 | 612,357 | +1.18(+3.84%) |
Jul 19, 2022 | 30.42 | 30.81 | 29.67 | 30.76 | 549,528 | +0.60(+1.99%) |
Jul 18, 2022 | 29.92 | 31.30 | 29.72 | 30.16 | 815,285 | +1.01(+3.46%) |
Jul 15, 2022 | 28.50 | 29.16 | 26.86 | 29.15 | 1,588,251 | -0.26(-0.88%) |
Jul 14, 2022 | 29.05 | 29.73 | 28.12 | 29.41 | 589,639 | +0.10(+0.34%) |
Jul 13, 2022 | 28.85 | 29.93 | 28.39 | 29.31 | 423,698 | +0.01(+0.03%) |
Jul 12, 2022 | 29.57 | 29.80 | 28.40 | 29.30 | 957,212 | -0.28(-0.95%) |
Jul 11, 2022 | 32.61 | 32.68 | 29.39 | 29.58 | 1,131,734 | -3.40(-10.31%) |
Jul 08, 2022 | 31.79 | 33.81 | 31.34 | 32.98 | 1,047,956 | +0.85(+2.65%) |
Jul 07, 2022 | 29.96 | 32.34 | 29.87 | 32.13 | 998,811 | +2.85(+9.73%) |
Jul 06, 2022 | 30.30 | 30.79 | 28.91 | 29.28 | 677,917 | -0.89(-2.95%) |
Jul 05, 2022 | 30.44 | 30.62 | 28.05 | 30.17 | 864,341 | -0.95(-3.05%) |
Jul 01, 2022 | 30.81 | 31.91 | 30.62 | 31.12 | 454,396 | -0.02(-0.06%) |
Jun 30, 2022 | 29.74 | 31.39 | 29.61 | 31.14 | 565,777 | +1.05(+3.49%) |
Jun 29, 2022 | 30.63 | 31.08 | 29.45 | 30.09 | 960,413 | -1.75(-5.50%) |
Jun 28, 2022 | 34.01 | 34.01 | 31.77 | 31.84 | 630,616 | -2.11(-6.22%) |
Jun 27, 2022 | 32.73 | 34.72 | 32.58 | 33.95 | 1,011,091 | +1.57(+4.85%) |
Jun 24, 2022 | 32.81 | 32.81 | 31.51 | 32.38 | 767,954 | +0.00(+0.00%) |
Jun 23, 2022 | 31.46 | 32.50 | 30.88 | 32.38 | 585,009 | +1.12(+3.58%) |
Jun 22, 2022 | 30.42 | 31.62 | 30.07 | 31.26 | 461,641 | +0.04(+0.13%) |
Jun 21, 2022 | 31.28 | 31.81 | 30.83 | 31.22 | 594,654 | +0.59(+1.93%) |
Jun 17, 2022 | 28.68 | 30.83 | 28.50 | 30.63 | 891,290 | +2.40(+8.50%) |
Jun 16, 2022 | 28.80 | 29.88 | 27.84 | 28.23 | 1,325,389 | -1.55(-5.20%) |
Jun 15, 2022 | 29.38 | 30.00 | 28.69 | 29.78 | 813,731 | +0.41(+1.40%) |
Jun 14, 2022 | 30.43 | 30.57 | 29.14 | 29.37 | 757,722 | -0.79(-2.62%) |
Jun 13, 2022 | 30.58 | 31.26 | 29.50 | 30.16 | 1,130,268 | -2.18(-6.74%) |
Jun 10, 2022 | 33.17 | 33.85 | 32.32 | 32.34 | 953,647 | -1.68(-4.94%) |
Jun 09, 2022 | 34.21 | 35.04 | 33.96 | 34.02 | 544,955 | -0.67(-1.93%) |
Jun 08, 2022 | 34.94 | 35.97 | 34.50 | 34.69 | 527,653 | -0.40(-1.14%) |
Jun 07, 2022 | 34.80 | 35.60 | 34.51 | 35.09 | 838,017 | -0.52(-1.46%) |
Jun 06, 2022 | 34.77 | 36.36 | 34.27 | 35.61 | 1,606,866 | +2.51(+7.58%) |
Jun 03, 2022 | 32.73 | 33.70 | 32.41 | 33.10 | 462,189 | -0.33(-0.99%) |
Jun 02, 2022 | 32.16 | 34.03 | 32.14 | 33.43 | 854,566 | +1.18(+3.66%) |
Jun 01, 2022 | 32.00 | 32.75 | 31.37 | 32.25 | 942,370 | +0.19(+0.59%) |
May 31, 2022 | 31.71 | 33.40 | 31.18 | 32.06 | 1,523,870 | +0.76(+2.43%) |
May 27, 2022 | 30.30 | 31.58 | 30.23 | 31.30 | 1,170,740 | +0.99(+3.27%) |
May 26, 2022 | 28.91 | 30.50 | 28.76 | 30.31 | 1,031,427 | +1.12(+3.84%) |
May 25, 2022 | 30.20 | 30.32 | 28.14 | 29.19 | 1,406,088 | -1.43(-4.67%) |
May 24, 2022 | 28.31 | 30.82 | 27.12 | 30.62 | 1,939,869 | +1.48(+5.08%) |
May 23, 2022 | 29.53 | 29.53 | 28.15 | 29.14 | 896,720 | -0.25(-0.85%) |
May 20, 2022 | 29.17 | 29.54 | 27.97 | 29.39 | 1,016,840 | +0.63(+2.19%) |
May 19, 2022 | 27.24 | 29.18 | 27.13 | 28.76 | 896,941 | +1.50(+5.50%) |
May 18, 2022 | 26.16 | 28.00 | 26.07 | 27.26 | 972,485 | +0.56(+2.10%) |
May 17, 2022 | 25.02 | 26.73 | 25.02 | 26.70 | 1,044,333 | +2.47(+10.19%) |
May 16, 2022 | 24.08 | 24.56 | 23.35 | 24.23 | 802,338 | -0.11(-0.45%) |
May 13, 2022 | 23.60 | 24.64 | 23.29 | 24.34 | 806,595 | +1.80(+7.99%) |
May 12, 2022 | 22.92 | 23.87 | 22.15 | 22.54 | 1,464,794 | -0.76(-3.26%) |
May 11, 2022 | 25.47 | 25.77 | 23.20 | 23.30 | 1,265,823 | -2.48(-9.62%) |
May 10, 2022 | 26.44 | 26.84 | 25.01 | 25.78 | 805,822 | +0.09(+0.35%) |
May 09, 2022 | 27.51 | 27.65 | 25.45 | 25.69 | 839,957 | -2.43(-8.64%) |
May 06, 2022 | 29.20 | 29.20 | 27.79 | 28.12 | 509,737 | -1.14(-3.90%) |
May 05, 2022 | 29.97 | 30.10 | 28.46 | 29.26 | 409,355 | -1.25(-4.10%) |
May 04, 2022 | 29.20 | 30.60 | 28.61 | 30.51 | 699,479 | +1.60(+5.53%) |
May 03, 2022 | 27.73 | 29.15 | 27.50 | 28.91 | 669,194 | +1.10(+3.96%) |