Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.73 | 33.01 | 28.81 | 32.92 | 593,482 | -0.85(-2.51%) |
Jul 28, 2022 | 32.95 | 34.06 | 32.80 | 33.77 | 261,554 | +0.93(+2.85%) |
Jul 27, 2022 | 32.07 | 33.08 | 32.07 | 32.83 | 136,420 | +0.70(+2.18%) |
Jul 26, 2022 | 32.05 | 32.40 | 31.90 | 32.13 | 103,283 | +0.11(+0.33%) |
Jul 25, 2022 | 31.87 | 32.17 | 31.57 | 32.03 | 157,958 | +0.33(+1.04%) |
Jul 22, 2022 | 31.83 | 32.03 | 31.34 | 31.69 | 129,090 | -0.01(-0.03%) |
Jul 21, 2022 | 31.34 | 31.78 | 30.89 | 31.70 | 180,088 | -0.04(-0.12%) |
Jul 20, 2022 | 31.36 | 31.91 | 31.23 | 31.74 | 172,712 | +0.38(+1.21%) |
Jul 19, 2022 | 30.20 | 31.41 | 30.20 | 31.36 | 169,674 | +1.28(+4.27%) |
Jul 18, 2022 | 30.51 | 30.65 | 29.91 | 30.08 | 125,638 | -0.01(-0.03%) |
Jul 15, 2022 | 30.13 | 30.39 | 29.48 | 30.09 | 133,749 | +0.57(+1.95%) |
Jul 14, 2022 | 29.30 | 29.62 | 28.97 | 29.51 | 130,325 | -0.27(-0.92%) |
Jul 13, 2022 | 29.62 | 29.99 | 29.33 | 29.79 | 129,280 | -0.21(-0.71%) |
Jul 12, 2022 | 29.63 | 30.36 | 29.48 | 30.00 | 151,691 | +0.36(+1.21%) |
Jul 11, 2022 | 29.73 | 29.81 | 29.25 | 29.64 | 154,366 | -0.29(-0.98%) |
Jul 08, 2022 | 29.94 | 30.05 | 29.25 | 29.93 | 200,893 | -0.11(-0.36%) |
Jul 07, 2022 | 30.12 | 30.36 | 29.62 | 30.04 | 171,397 | +0.31(+1.05%) |
Jul 06, 2022 | 30.10 | 30.33 | 29.09 | 29.73 | 141,266 | -0.56(-1.86%) |
Jul 05, 2022 | 30.11 | 30.55 | 29.20 | 30.29 | 239,192 | -0.42(-1.36%) |
Jul 01, 2022 | 30.30 | 30.92 | 29.99 | 30.71 | 181,776 | +0.40(+1.32%) |
Jun 30, 2022 | 29.66 | 30.36 | 29.42 | 30.31 | 269,928 | +0.26(+0.87%) |
Jun 29, 2022 | 30.59 | 30.59 | 29.73 | 30.05 | 154,050 | -0.38(-1.25%) |
Jun 28, 2022 | 31.39 | 31.66 | 30.39 | 30.43 | 159,344 | -0.70(-2.25%) |
Jun 27, 2022 | 31.27 | 31.60 | 30.84 | 31.13 | 190,437 | +0.18(+0.60%) |
Jun 24, 2022 | 30.92 | 31.73 | 30.86 | 30.95 | 648,197 | +0.35(+1.15%) |
Jun 23, 2022 | 30.75 | 30.95 | 30.22 | 30.59 | 120,655 | -0.32(-1.04%) |
Jun 22, 2022 | 30.82 | 31.27 | 30.77 | 30.92 | 155,234 | -0.38(-1.21%) |
Jun 21, 2022 | 31.05 | 31.62 | 30.52 | 31.30 | 167,676 | +0.48(+1.55%) |
Jun 17, 2022 | 30.62 | 31.00 | 30.13 | 30.82 | 410,690 | +0.39(+1.28%) |
Jun 16, 2022 | 31.59 | 31.59 | 30.19 | 30.43 | 235,562 | -2.02(-6.24%) |
Jun 15, 2022 | 32.67 | 32.91 | 32.03 | 32.45 | 155,685 | +0.25(+0.79%) |
Jun 14, 2022 | 32.09 | 32.36 | 31.53 | 32.20 | 315,089 | +0.18(+0.58%) |
Jun 13, 2022 | 33.02 | 33.12 | 31.79 | 32.02 | 228,098 | -1.99(-5.84%) |
Jun 10, 2022 | 34.55 | 34.76 | 33.74 | 34.00 | 97,159 | -1.15(-3.27%) |
Jun 09, 2022 | 35.13 | 35.76 | 34.90 | 35.15 | 130,902 | -0.16(-0.44%) |
Jun 08, 2022 | 35.93 | 35.93 | 35.08 | 35.31 | 173,613 | -0.92(-2.55%) |
Jun 07, 2022 | 35.74 | 36.26 | 35.57 | 36.23 | 159,811 | -0.03(-0.08%) |
Jun 06, 2022 | 36.00 | 36.32 | 35.53 | 36.26 | 191,245 | +0.56(+1.58%) |
Jun 03, 2022 | 35.35 | 35.75 | 35.20 | 35.70 | 140,772 | +0.09(+0.25%) |
Jun 02, 2022 | 35.44 | 35.67 | 35.20 | 35.61 | 134,838 | +0.53(+1.50%) |
Jun 01, 2022 | 35.36 | 35.42 | 34.64 | 35.08 | 265,187 | +0.01(+0.03%) |
May 31, 2022 | 34.51 | 35.29 | 34.34 | 35.07 | 436,806 | +0.23(+0.67%) |
May 27, 2022 | 34.75 | 35.14 | 34.68 | 34.84 | 123,398 | +0.24(+0.70%) |
May 26, 2022 | 34.39 | 34.71 | 34.38 | 34.60 | 133,344 | +0.62(+1.83%) |
May 25, 2022 | 33.49 | 34.15 | 33.41 | 33.97 | 313,231 | +0.38(+1.13%) |
May 24, 2022 | 33.22 | 33.75 | 32.74 | 33.59 | 243,297 | +0.11(+0.32%) |
May 23, 2022 | 33.31 | 33.86 | 33.01 | 33.49 | 192,952 | +0.93(+2.86%) |
May 20, 2022 | 33.41 | 33.72 | 31.92 | 32.56 | 552,174 | -0.38(-1.15%) |
May 19, 2022 | 32.45 | 33.25 | 31.34 | 32.93 | 789,216 | +0.08(+0.24%) |
May 18, 2022 | 33.36 | 34.07 | 32.76 | 32.86 | 915,951 | -0.80(-2.39%) |
May 17, 2022 | 33.22 | 33.68 | 33.13 | 33.66 | 403,519 | +1.18(+3.64%) |
May 16, 2022 | 32.28 | 32.76 | 31.62 | 32.48 | 287,648 | -0.14(-0.42%) |
May 13, 2022 | 31.95 | 33.34 | 31.84 | 32.61 | 419,655 | +0.84(+2.65%) |
May 12, 2022 | 30.11 | 31.80 | 30.11 | 31.77 | 363,176 | +1.45(+4.79%) |
May 11, 2022 | 31.52 | 31.70 | 30.17 | 30.32 | 408,120 | -0.92(-2.95%) |
May 10, 2022 | 32.33 | 32.33 | 30.88 | 31.24 | 244,376 | -0.69(-2.15%) |
May 09, 2022 | 31.39 | 32.33 | 31.34 | 31.93 | 296,871 | +0.21(+0.67%) |
May 06, 2022 | 32.36 | 32.36 | 31.32 | 31.71 | 237,142 | -0.60(-1.86%) |
May 05, 2022 | 33.02 | 33.06 | 31.92 | 32.31 | 221,862 | -1.14(-3.42%) |
May 04, 2022 | 32.52 | 33.53 | 32.24 | 33.46 | 229,138 | +0.98(+3.01%) |
May 03, 2022 | 32.45 | 32.83 | 31.82 | 32.48 | 354,878 | +0.16(+0.48%) |