Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.91 | 31.91 | 30.47 | 30.52 | 307,737 | -1.39(-4.36%) |
Jul 28, 2022 | 31.84 | 32.18 | 30.88 | 31.91 | 151,839 | +0.06(+0.19%) |
Jul 27, 2022 | 31.30 | 32.13 | 31.25 | 31.85 | 171,039 | +0.83(+2.68%) |
Jul 26, 2022 | 31.71 | 31.99 | 30.88 | 31.02 | 189,935 | -1.25(-3.87%) |
Jul 25, 2022 | 32.35 | 32.82 | 31.00 | 32.27 | 159,177 | -0.04(-0.12%) |
Jul 22, 2022 | 32.54 | 33.01 | 31.97 | 32.31 | 184,412 | -0.34(-1.04%) |
Jul 21, 2022 | 31.98 | 32.84 | 31.72 | 32.65 | 179,350 | +0.09(+0.28%) |
Jul 20, 2022 | 31.26 | 32.79 | 31.25 | 32.56 | 187,664 | +1.36(+4.36%) |
Jul 19, 2022 | 30.55 | 31.58 | 30.53 | 31.20 | 289,641 | +1.25(+4.17%) |
Jul 18, 2022 | 29.85 | 30.62 | 29.64 | 29.95 | 239,003 | +0.30(+1.01%) |
Jul 15, 2022 | 29.42 | 29.73 | 28.54 | 29.65 | 160,553 | +0.89(+3.09%) |
Jul 14, 2022 | 29.00 | 29.05 | 28.23 | 28.76 | 163,222 | -0.48(-1.64%) |
Jul 13, 2022 | 28.91 | 29.44 | 28.44 | 29.24 | 171,111 | +0.09(+0.31%) |
Jul 12, 2022 | 28.26 | 29.57 | 28.26 | 29.15 | 216,443 | +0.72(+2.53%) |
Jul 11, 2022 | 29.03 | 29.16 | 28.04 | 28.43 | 296,525 | -0.83(-2.84%) |
Jul 08, 2022 | 29.71 | 30.34 | 29.17 | 29.26 | 183,602 | -0.32(-1.08%) |
Jul 07, 2022 | 29.07 | 29.90 | 29.07 | 29.58 | 212,364 | +0.86(+2.99%) |
Jul 06, 2022 | 29.34 | 29.56 | 28.23 | 28.72 | 248,980 | -0.71(-2.41%) |
Jul 05, 2022 | 28.76 | 29.49 | 28.16 | 29.43 | 446,177 | -0.04(-0.14%) |
Jul 01, 2022 | 29.12 | 29.82 | 28.95 | 29.47 | 251,478 | +0.35(+1.20%) |
Jun 30, 2022 | 28.64 | 29.46 | 28.18 | 29.12 | 202,403 | +0.00(+0.00%) |
Jun 29, 2022 | 30.08 | 30.08 | 28.81 | 29.12 | 449,931 | -1.19(-3.93%) |
Jun 28, 2022 | 30.98 | 31.49 | 30.18 | 30.31 | 274,660 | -0.25(-0.82%) |
Jun 27, 2022 | 31.11 | 31.18 | 30.13 | 30.56 | 286,180 | -0.22(-0.71%) |
Jun 24, 2022 | 28.79 | 30.89 | 28.61 | 30.78 | 951,497 | +2.06(+7.17%) |
Jun 23, 2022 | 28.65 | 28.82 | 28.16 | 28.72 | 297,674 | -0.04(-0.14%) |
Jun 22, 2022 | 27.87 | 28.92 | 27.79 | 28.76 | 242,581 | +0.51(+1.81%) |
Jun 21, 2022 | 28.87 | 29.25 | 28.14 | 28.25 | 331,804 | +0.04(+0.14%) |
Jun 17, 2022 | 28.26 | 29.31 | 27.36 | 28.21 | 624,605 | +0.11(+0.39%) |
Jun 16, 2022 | 29.60 | 29.60 | 27.89 | 28.10 | 451,306 | -2.62(-8.53%) |
Jun 15, 2022 | 30.65 | 31.54 | 30.26 | 30.72 | 351,307 | +0.44(+1.45%) |
Jun 14, 2022 | 30.66 | 30.82 | 29.73 | 30.28 | 302,488 | -0.11(-0.36%) |
Jun 13, 2022 | 31.65 | 31.97 | 30.00 | 30.39 | 851,178 | -2.68(-8.10%) |
Jun 10, 2022 | 33.68 | 34.26 | 32.87 | 33.07 | 312,414 | -1.43(-4.14%) |
Jun 09, 2022 | 35.45 | 35.59 | 34.49 | 34.50 | 258,845 | -1.20(-3.36%) |
Jun 08, 2022 | 36.41 | 36.78 | 35.32 | 35.70 | 296,733 | -1.06(-2.88%) |
Jun 07, 2022 | 35.81 | 36.76 | 35.63 | 36.76 | 357,696 | +0.50(+1.38%) |
Jun 06, 2022 | 36.82 | 36.82 | 35.55 | 36.26 | 335,731 | -0.18(-0.49%) |
Jun 03, 2022 | 37.66 | 37.91 | 36.27 | 36.44 | 218,668 | -1.65(-4.33%) |
Jun 02, 2022 | 38.69 | 38.79 | 37.69 | 38.09 | 308,872 | -0.50(-1.30%) |
Jun 01, 2022 | 39.73 | 39.73 | 37.44 | 38.59 | 1,698,838 | -0.67(-1.71%) |
May 31, 2022 | 39.11 | 39.80 | 38.10 | 39.26 | 518,366 | -0.27(-0.68%) |
May 27, 2022 | 39.18 | 39.76 | 38.42 | 39.53 | 390,169 | +0.59(+1.52%) |
May 26, 2022 | 38.92 | 39.70 | 38.03 | 38.94 | 786,058 | -1.00(-2.50%) |
May 25, 2022 | 38.42 | 40.10 | 38.42 | 39.94 | 215,677 | +1.43(+3.71%) |
May 24, 2022 | 39.50 | 39.50 | 37.58 | 38.51 | 287,074 | -1.70(-4.23%) |
May 23, 2022 | 41.14 | 41.42 | 39.46 | 40.21 | 440,889 | -0.33(-0.81%) |
May 20, 2022 | 42.19 | 42.67 | 39.74 | 40.54 | 414,026 | -1.27(-3.04%) |
May 19, 2022 | 40.43 | 42.67 | 39.27 | 41.81 | 666,530 | +0.74(+1.80%) |
May 18, 2022 | 39.99 | 41.90 | 39.32 | 41.07 | 1,005,991 | +0.68(+1.68%) |
May 17, 2022 | 36.50 | 40.56 | 36.50 | 40.39 | 602,382 | +4.53(+12.63%) |
May 16, 2022 | 35.09 | 36.87 | 34.78 | 35.86 | 482,500 | +0.62(+1.76%) |
May 13, 2022 | 34.38 | 35.93 | 33.97 | 35.24 | 297,752 | +1.30(+3.83%) |
May 12, 2022 | 31.73 | 34.00 | 31.55 | 33.94 | 597,375 | +2.11(+6.63%) |
May 11, 2022 | 32.53 | 33.30 | 31.63 | 31.83 | 385,169 | -0.57(-1.76%) |
May 10, 2022 | 32.00 | 33.44 | 31.41 | 32.40 | 503,572 | +0.99(+3.15%) |
May 09, 2022 | 31.96 | 32.70 | 31.10 | 31.41 | 532,752 | -1.04(-3.20%) |
May 06, 2022 | 32.02 | 32.88 | 31.69 | 32.45 | 658,238 | -0.50(-1.52%) |
May 05, 2022 | 33.28 | 34.39 | 32.08 | 32.95 | 811,425 | -2.12(-6.05%) |
May 04, 2022 | 33.46 | 35.54 | 33.05 | 35.07 | 430,440 | +1.42(+4.22%) |
May 03, 2022 | 33.30 | 34.07 | 32.17 | 33.65 | 260,159 | +0.31(+0.93%) |