Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.18 | 31.45 | 30.86 | 31.34 | 1,159,758 | +0.05(+0.16%) |
Jul 28, 2022 | 30.51 | 31.38 | 30.14 | 31.29 | 1,064,269 | +0.30(+0.98%) |
Jul 27, 2022 | 29.43 | 31.28 | 29.43 | 30.99 | 1,311,291 | +1.78(+6.08%) |
Jul 26, 2022 | 30.08 | 30.17 | 29.02 | 29.21 | 1,136,112 | -0.98(-3.25%) |
Jul 25, 2022 | 30.29 | 30.63 | 29.96 | 30.19 | 1,008,935 | -0.23(-0.74%) |
Jul 22, 2022 | 30.09 | 30.47 | 29.92 | 30.42 | 1,112,902 | +0.25(+0.81%) |
Jul 21, 2022 | 29.82 | 30.20 | 29.34 | 30.17 | 1,234,155 | -0.06(-0.19%) |
Jul 20, 2022 | 30.25 | 30.65 | 29.91 | 30.23 | 1,060,288 | +0.20(+0.65%) |
Jul 19, 2022 | 29.34 | 30.08 | 29.01 | 30.03 | 1,273,635 | +1.00(+3.45%) |
Jul 18, 2022 | 29.24 | 29.40 | 28.96 | 29.03 | 1,502,207 | -0.02(-0.07%) |
Jul 15, 2022 | 28.42 | 29.05 | 28.05 | 29.05 | 926,353 | +1.08(+3.86%) |
Jul 14, 2022 | 27.92 | 28.03 | 27.58 | 27.97 | 736,506 | -0.26(-0.94%) |
Jul 13, 2022 | 28.10 | 28.46 | 27.84 | 28.24 | 652,476 | -0.38(-1.34%) |
Jul 12, 2022 | 28.39 | 28.94 | 28.39 | 28.62 | 751,461 | +0.29(+1.04%) |
Jul 11, 2022 | 28.65 | 28.65 | 28.03 | 28.33 | 1,161,713 | -0.61(-2.10%) |
Jul 08, 2022 | 28.96 | 29.30 | 28.62 | 28.94 | 628,986 | -0.11(-0.37%) |
Jul 07, 2022 | 28.81 | 29.07 | 28.52 | 29.04 | 785,942 | +0.49(+1.71%) |
Jul 06, 2022 | 28.59 | 28.95 | 28.24 | 28.55 | 878,037 | +0.06(+0.21%) |
Jul 05, 2022 | 27.67 | 28.50 | 27.20 | 28.50 | 1,104,088 | +0.53(+1.89%) |
Jul 01, 2022 | 27.33 | 28.00 | 27.23 | 27.97 | 1,326,483 | +0.68(+2.51%) |
Jun 30, 2022 | 27.44 | 27.85 | 27.02 | 27.28 | 1,642,295 | -0.54(-1.93%) |
Jun 29, 2022 | 28.04 | 28.12 | 27.29 | 27.82 | 1,388,543 | -0.08(-0.28%) |
Jun 28, 2022 | 29.28 | 29.66 | 27.88 | 27.90 | 1,083,518 | -1.01(-3.48%) |
Jun 27, 2022 | 29.16 | 29.24 | 28.69 | 28.91 | 1,259,699 | -0.10(-0.34%) |
Jun 24, 2022 | 28.93 | 29.71 | 28.76 | 29.00 | 3,075,517 | +0.38(+1.33%) |
Jun 23, 2022 | 27.94 | 28.75 | 27.71 | 28.62 | 1,266,842 | +1.00(+3.61%) |
Jun 22, 2022 | 27.80 | 28.17 | 27.54 | 27.63 | 1,503,818 | -0.82(-2.89%) |
Jun 21, 2022 | 29.12 | 29.59 | 28.41 | 28.45 | 1,341,695 | -0.60(-2.05%) |
Jun 17, 2022 | 28.93 | 30.06 | 28.93 | 29.04 | 1,943,896 | +0.24(+0.85%) |
Jun 16, 2022 | 28.55 | 29.23 | 28.42 | 28.80 | 3,025,743 | -0.58(-1.96%) |
Jun 15, 2022 | 28.21 | 30.14 | 28.14 | 29.38 | 2,955,578 | +1.27(+4.52%) |
Jun 14, 2022 | 28.05 | 28.51 | 27.23 | 28.10 | 3,500,805 | -0.24(-0.86%) |
Jun 13, 2022 | 31.37 | 31.37 | 27.70 | 28.35 | 4,561,218 | -3.69(-11.51%) |
Jun 10, 2022 | 32.26 | 32.91 | 31.79 | 32.04 | 1,218,580 | -0.65(-1.97%) |
Jun 09, 2022 | 33.35 | 33.75 | 32.65 | 32.68 | 1,103,696 | -0.84(-2.51%) |
Jun 08, 2022 | 33.88 | 33.99 | 33.42 | 33.52 | 698,974 | -0.26(-0.78%) |
Jun 07, 2022 | 33.23 | 33.86 | 33.00 | 33.79 | 670,582 | +0.20(+0.58%) |
Jun 06, 2022 | 33.88 | 33.95 | 33.44 | 33.59 | 647,148 | +0.09(+0.26%) |
Jun 03, 2022 | 33.68 | 33.84 | 33.15 | 33.50 | 709,662 | -0.42(-1.24%) |
Jun 02, 2022 | 33.54 | 34.01 | 33.48 | 33.92 | 652,637 | +0.48(+1.43%) |
Jun 01, 2022 | 34.03 | 34.32 | 33.36 | 33.44 | 1,444,905 | -0.28(-0.84%) |
May 31, 2022 | 33.71 | 34.05 | 33.15 | 33.73 | 2,070,920 | +0.05(+0.15%) |
May 27, 2022 | 32.68 | 33.68 | 32.68 | 33.68 | 1,073,993 | +1.20(+3.70%) |
May 26, 2022 | 32.54 | 32.90 | 32.24 | 32.48 | 1,100,948 | +0.13(+0.39%) |
May 25, 2022 | 31.58 | 32.67 | 31.58 | 32.35 | 1,185,233 | +0.52(+1.63%) |
May 24, 2022 | 33.11 | 33.25 | 31.30 | 31.83 | 1,554,712 | -1.69(-5.05%) |
May 23, 2022 | 33.61 | 33.86 | 32.98 | 33.52 | 889,504 | -0.02(-0.06%) |
May 20, 2022 | 33.52 | 33.85 | 32.93 | 33.54 | 1,388,398 | +0.50(+1.51%) |
May 19, 2022 | 32.56 | 33.31 | 32.19 | 33.04 | 1,244,552 | +0.43(+1.32%) |
May 18, 2022 | 32.85 | 33.23 | 32.53 | 32.61 | 1,614,677 | -0.47(-1.42%) |
May 17, 2022 | 33.13 | 33.39 | 32.28 | 33.08 | 1,626,936 | +0.56(+1.71%) |
May 16, 2022 | 32.44 | 33.10 | 32.41 | 32.52 | 1,353,905 | -0.27(-0.83%) |
May 13, 2022 | 32.43 | 33.22 | 32.30 | 32.80 | 2,195,232 | +0.78(+2.44%) |
May 12, 2022 | 31.09 | 32.10 | 30.98 | 32.02 | 1,424,808 | +0.47(+1.49%) |
May 11, 2022 | 32.53 | 33.31 | 31.46 | 31.55 | 1,283,806 | -0.92(-2.83%) |
May 10, 2022 | 33.07 | 33.35 | 31.93 | 32.47 | 1,842,997 | -0.30(-0.93%) |
May 09, 2022 | 32.96 | 33.61 | 32.66 | 32.77 | 1,756,366 | -0.83(-2.47%) |
May 06, 2022 | 34.76 | 34.76 | 32.85 | 33.60 | 3,020,060 | -1.45(-4.13%) |
May 05, 2022 | 37.59 | 38.13 | 34.94 | 35.05 | 3,193,491 | -3.57(-9.24%) |
May 04, 2022 | 37.94 | 39.37 | 37.28 | 38.62 | 2,191,122 | +0.62(+1.62%) |
May 03, 2022 | 39.01 | 39.42 | 37.80 | 38.00 | 1,980,797 | -1.13(-2.90%) |