Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.19 | 35.59 | 33.91 | 35.50 | 2,605,218 | +1.56(+4.59%) |
Jul 28, 2022 | 32.50 | 34.04 | 32.48 | 33.94 | 2,001,926 | +1.79(+5.58%) |
Jul 27, 2022 | 31.94 | 32.28 | 31.13 | 32.15 | 1,339,383 | +0.76(+2.42%) |
Jul 26, 2022 | 31.72 | 31.81 | 31.11 | 31.38 | 1,137,221 | -0.74(-2.31%) |
Jul 25, 2022 | 32.23 | 32.31 | 31.62 | 32.13 | 1,372,319 | -0.08(-0.24%) |
Jul 22, 2022 | 32.38 | 32.53 | 31.54 | 32.20 | 1,378,326 | -0.28(-0.86%) |
Jul 21, 2022 | 31.90 | 32.64 | 31.58 | 32.48 | 2,045,657 | +0.22(+0.68%) |
Jul 20, 2022 | 30.78 | 32.37 | 30.68 | 32.26 | 3,420,882 | +1.48(+4.81%) |
Jul 19, 2022 | 29.41 | 30.84 | 29.36 | 30.78 | 1,594,226 | +2.06(+7.18%) |
Jul 18, 2022 | 28.98 | 29.85 | 28.62 | 28.72 | 1,655,797 | +0.20(+0.69%) |
Jul 15, 2022 | 28.22 | 28.81 | 28.13 | 28.53 | 1,361,555 | +0.72(+2.61%) |
Jul 14, 2022 | 27.87 | 27.97 | 26.79 | 27.80 | 2,411,434 | -0.58(-2.05%) |
Jul 13, 2022 | 28.41 | 28.73 | 27.93 | 28.38 | 2,087,073 | -0.78(-2.67%) |
Jul 12, 2022 | 28.60 | 29.91 | 28.47 | 29.16 | 1,868,301 | +0.61(+2.14%) |
Jul 11, 2022 | 29.22 | 29.42 | 28.54 | 28.55 | 1,403,541 | -0.91(-3.11%) |
Jul 08, 2022 | 30.45 | 30.48 | 29.17 | 29.47 | 2,954,388 | +0.67(+2.33%) |
Jul 07, 2022 | 28.56 | 29.28 | 28.46 | 28.79 | 1,631,045 | +0.75(+2.67%) |
Jul 06, 2022 | 28.21 | 28.67 | 27.56 | 28.05 | 2,383,824 | -0.38(-1.34%) |
Jul 05, 2022 | 28.07 | 28.47 | 27.43 | 28.43 | 2,238,418 | -0.18(-0.64%) |
Jul 01, 2022 | 28.27 | 28.89 | 27.72 | 28.61 | 1,910,359 | -0.01(-0.02%) |
Jun 30, 2022 | 28.02 | 28.91 | 27.33 | 28.62 | 1,958,130 | -0.12(-0.41%) |
Jun 29, 2022 | 28.72 | 28.86 | 27.88 | 28.73 | 1,496,370 | -0.04(-0.14%) |
Jun 28, 2022 | 30.87 | 31.07 | 28.70 | 28.78 | 1,862,555 | -1.13(-3.79%) |
Jun 27, 2022 | 30.32 | 31.12 | 29.73 | 29.91 | 2,972,553 | +0.10(+0.32%) |
Jun 24, 2022 | 28.27 | 29.83 | 28.27 | 29.82 | 4,643,476 | +2.03(+7.31%) |
Jun 23, 2022 | 27.16 | 27.91 | 26.89 | 27.78 | 1,700,696 | +0.63(+2.32%) |
Jun 22, 2022 | 27.12 | 27.60 | 26.89 | 27.15 | 2,216,474 | -0.49(-1.76%) |
Jun 21, 2022 | 27.99 | 28.22 | 27.43 | 27.64 | 1,477,236 | +0.16(+0.58%) |
Jun 17, 2022 | 27.80 | 28.14 | 27.29 | 27.48 | 4,241,136 | -0.01(-0.02%) |
Jun 16, 2022 | 28.02 | 28.18 | 27.27 | 27.49 | 2,917,335 | -1.54(-5.30%) |
Jun 15, 2022 | 28.61 | 29.61 | 28.54 | 29.03 | 2,505,987 | +0.71(+2.50%) |
Jun 14, 2022 | 27.93 | 28.69 | 27.71 | 28.32 | 3,285,805 | +0.98(+3.59%) |
Jun 13, 2022 | 28.50 | 28.72 | 27.02 | 27.34 | 3,295,139 | -2.06(-7.01%) |
Jun 10, 2022 | 30.35 | 30.72 | 29.36 | 29.40 | 1,836,060 | -1.63(-5.27%) |
Jun 09, 2022 | 31.46 | 32.13 | 31.02 | 31.03 | 1,716,974 | -0.65(-2.06%) |
Jun 08, 2022 | 32.43 | 32.74 | 31.48 | 31.69 | 2,056,790 | -1.33(-4.03%) |
Jun 07, 2022 | 32.95 | 33.59 | 32.36 | 33.02 | 1,707,637 | -0.55(-1.65%) |
Jun 06, 2022 | 33.27 | 33.78 | 32.85 | 33.57 | 2,212,431 | +0.74(+2.24%) |
Jun 03, 2022 | 32.58 | 33.92 | 32.09 | 32.83 | 2,154,243 | -0.21(-0.65%) |
Jun 02, 2022 | 30.71 | 33.37 | 30.71 | 33.05 | 3,924,841 | +2.53(+8.29%) |
Jun 01, 2022 | 31.95 | 32.24 | 30.51 | 30.52 | 2,316,077 | -1.24(-3.89%) |
May 31, 2022 | 31.78 | 32.04 | 30.80 | 31.75 | 2,214,165 | -0.22(-0.69%) |
May 27, 2022 | 31.55 | 32.11 | 31.54 | 31.97 | 2,034,869 | +0.87(+2.79%) |
May 26, 2022 | 29.90 | 31.28 | 29.75 | 31.11 | 2,646,174 | +1.65(+5.61%) |
May 25, 2022 | 28.03 | 29.64 | 28.03 | 29.45 | 1,749,104 | +1.13(+4.01%) |
May 24, 2022 | 28.90 | 28.95 | 27.58 | 28.32 | 2,264,565 | -1.04(-3.54%) |
May 23, 2022 | 29.89 | 30.08 | 28.80 | 29.36 | 2,031,342 | -0.13(-0.44%) |
May 20, 2022 | 29.83 | 29.83 | 28.24 | 29.49 | 1,726,678 | +0.21(+0.73%) |
May 19, 2022 | 28.11 | 29.88 | 28.11 | 29.28 | 3,143,292 | +0.68(+2.37%) |
May 18, 2022 | 31.12 | 31.43 | 28.46 | 28.60 | 3,888,835 | -3.01(-9.53%) |
May 17, 2022 | 30.98 | 31.86 | 30.80 | 31.61 | 1,874,542 | +1.36(+4.50%) |
May 16, 2022 | 31.27 | 31.45 | 30.12 | 30.25 | 1,966,151 | -1.16(-3.69%) |
May 13, 2022 | 30.70 | 32.35 | 30.70 | 31.41 | 2,774,561 | +1.08(+3.55%) |
May 12, 2022 | 30.20 | 31.12 | 29.19 | 30.33 | 3,361,674 | -0.30(-0.99%) |
May 11, 2022 | 31.49 | 33.58 | 30.51 | 30.64 | 4,419,812 | -0.83(-2.63%) |
May 10, 2022 | 32.06 | 32.51 | 29.90 | 31.46 | 6,347,857 | +1.24(+4.09%) |
May 09, 2022 | 31.13 | 31.67 | 30.03 | 30.23 | 4,794,889 | -1.65(-5.18%) |
May 06, 2022 | 32.25 | 32.58 | 31.09 | 31.88 | 2,946,655 | -0.55(-1.70%) |
May 05, 2022 | 33.31 | 33.64 | 31.94 | 32.43 | 2,265,769 | -1.56(-4.58%) |
May 04, 2022 | 33.18 | 34.08 | 32.26 | 33.99 | 2,487,809 | +1.06(+3.23%) |
May 03, 2022 | 32.67 | 33.17 | 32.13 | 32.92 | 1,992,015 | +0.38(+1.17%) |