Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.13 | 36.67 | 35.69 | 36.66 | 2,505,126 | +0.82(+2.30%) |
Jul 28, 2022 | 35.39 | 36.63 | 35.01 | 35.84 | 3,793,155 | +2.58(+7.76%) |
Jul 27, 2022 | 32.35 | 33.29 | 31.69 | 33.26 | 1,579,998 | +1.15(+3.59%) |
Jul 26, 2022 | 33.14 | 33.26 | 31.86 | 32.10 | 1,771,157 | -1.33(-3.97%) |
Jul 25, 2022 | 33.61 | 33.93 | 32.74 | 33.43 | 1,541,575 | -0.13(-0.38%) |
Jul 22, 2022 | 34.14 | 34.24 | 33.25 | 33.56 | 1,409,027 | -0.67(-1.95%) |
Jul 21, 2022 | 34.29 | 34.34 | 33.36 | 34.23 | 1,032,066 | +0.02(+0.06%) |
Jul 20, 2022 | 33.40 | 34.38 | 33.00 | 34.21 | 1,740,139 | +0.77(+2.29%) |
Jul 19, 2022 | 32.73 | 33.50 | 32.52 | 33.44 | 1,082,641 | +1.44(+4.51%) |
Jul 18, 2022 | 32.08 | 32.72 | 31.81 | 32.00 | 787,099 | +0.42(+1.32%) |
Jul 15, 2022 | 31.03 | 31.67 | 30.73 | 31.58 | 898,027 | +1.12(+3.69%) |
Jul 14, 2022 | 30.45 | 30.70 | 29.81 | 30.45 | 1,139,309 | -0.80(-2.57%) |
Jul 13, 2022 | 30.63 | 31.38 | 30.59 | 31.26 | 606,072 | -0.07(-0.22%) |
Jul 12, 2022 | 30.97 | 32.22 | 30.97 | 31.33 | 1,025,650 | +0.44(+1.41%) |
Jul 11, 2022 | 31.21 | 31.56 | 30.81 | 30.89 | 568,458 | -0.55(-1.76%) |
Jul 08, 2022 | 31.72 | 31.98 | 31.21 | 31.44 | 699,215 | -0.25(-0.80%) |
Jul 07, 2022 | 31.23 | 31.94 | 31.23 | 31.70 | 876,158 | +0.58(+1.87%) |
Jul 06, 2022 | 31.40 | 31.97 | 30.33 | 31.11 | 813,580 | -0.47(-1.47%) |
Jul 05, 2022 | 30.07 | 31.59 | 29.92 | 31.58 | 1,182,487 | +0.56(+1.81%) |
Jul 01, 2022 | 30.59 | 31.66 | 30.22 | 31.02 | 1,224,667 | +0.32(+1.04%) |
Jun 30, 2022 | 30.11 | 31.41 | 29.69 | 30.70 | 1,945,289 | +0.21(+0.70%) |
Jun 29, 2022 | 30.86 | 30.95 | 29.92 | 30.48 | 1,136,878 | -0.63(-2.03%) |
Jun 28, 2022 | 31.97 | 32.53 | 31.08 | 31.11 | 740,589 | -0.71(-2.22%) |
Jun 27, 2022 | 32.16 | 32.28 | 31.66 | 31.82 | 1,087,410 | +0.02(+0.06%) |
Jun 24, 2022 | 30.99 | 31.97 | 30.93 | 31.80 | 2,147,756 | +1.08(+3.50%) |
Jun 23, 2022 | 30.74 | 31.12 | 29.80 | 30.73 | 1,041,649 | +0.16(+0.51%) |
Jun 22, 2022 | 29.93 | 30.97 | 29.82 | 30.57 | 1,179,133 | +0.14(+0.45%) |
Jun 21, 2022 | 31.09 | 31.09 | 30.07 | 30.43 | 1,388,891 | +0.58(+1.95%) |
Jun 17, 2022 | 29.67 | 30.27 | 29.23 | 29.85 | 2,762,472 | +0.46(+1.55%) |
Jun 16, 2022 | 30.19 | 30.39 | 28.89 | 29.40 | 1,567,630 | -1.82(-5.84%) |
Jun 15, 2022 | 30.99 | 31.78 | 30.65 | 31.22 | 1,691,666 | +0.83(+2.74%) |
Jun 14, 2022 | 30.07 | 30.64 | 29.93 | 30.39 | 1,481,784 | +0.47(+1.56%) |
Jun 13, 2022 | 30.40 | 30.52 | 29.57 | 29.92 | 2,056,387 | -1.69(-5.34%) |
Jun 10, 2022 | 33.11 | 33.63 | 31.56 | 31.61 | 2,042,780 | -2.31(-6.80%) |
Jun 09, 2022 | 33.72 | 34.23 | 33.49 | 33.92 | 1,674,050 | -0.21(-0.62%) |
Jun 08, 2022 | 34.06 | 34.51 | 33.54 | 34.13 | 1,100,973 | +0.13(+0.37%) |
Jun 07, 2022 | 33.54 | 34.08 | 33.34 | 34.00 | 966,780 | -0.22(-0.65%) |
Jun 06, 2022 | 34.56 | 34.75 | 33.48 | 34.23 | 1,927,763 | +0.36(+1.06%) |
Jun 03, 2022 | 34.42 | 34.55 | 33.61 | 33.87 | 2,101,467 | -1.17(-3.35%) |
Jun 02, 2022 | 32.26 | 35.21 | 32.03 | 35.04 | 3,005,569 | +2.22(+6.77%) |
Jun 01, 2022 | 34.47 | 34.49 | 32.73 | 32.82 | 3,226,078 | -1.14(-3.35%) |
May 31, 2022 | 35.13 | 35.13 | 33.53 | 33.96 | 2,669,819 | -1.12(-3.19%) |
May 27, 2022 | 34.32 | 35.09 | 34.19 | 35.08 | 1,244,705 | +0.97(+2.86%) |
May 26, 2022 | 32.96 | 34.51 | 32.96 | 34.10 | 1,611,646 | +1.66(+5.12%) |
May 25, 2022 | 30.37 | 32.63 | 30.32 | 32.44 | 1,728,669 | +1.92(+6.29%) |
May 24, 2022 | 30.50 | 30.73 | 29.36 | 30.52 | 2,390,427 | -0.69(-2.20%) |
May 23, 2022 | 31.25 | 31.84 | 30.83 | 31.21 | 1,702,410 | -0.01(-0.03%) |
May 20, 2022 | 31.61 | 31.77 | 30.04 | 31.22 | 3,102,003 | -0.09(-0.28%) |
May 19, 2022 | 30.77 | 32.72 | 30.56 | 31.30 | 5,611,924 | -3.20(-9.29%) |
May 18, 2022 | 36.20 | 36.52 | 34.31 | 34.51 | 2,066,674 | -2.57(-6.93%) |
May 17, 2022 | 36.17 | 37.08 | 35.61 | 37.07 | 1,172,939 | +1.74(+4.92%) |
May 16, 2022 | 35.79 | 36.00 | 35.10 | 35.34 | 1,494,028 | -0.85(-2.35%) |
May 13, 2022 | 35.06 | 36.47 | 34.86 | 36.19 | 1,532,331 | +1.99(+5.81%) |
May 12, 2022 | 34.27 | 34.28 | 33.11 | 34.20 | 2,282,666 | -0.37(-1.06%) |
May 11, 2022 | 35.98 | 36.17 | 34.44 | 34.56 | 3,318,437 | -1.29(-3.61%) |
May 10, 2022 | 35.75 | 36.19 | 34.41 | 35.86 | 1,921,810 | +0.49(+1.39%) |
May 09, 2022 | 36.23 | 36.69 | 35.28 | 35.37 | 1,718,281 | -1.65(-4.46%) |
May 06, 2022 | 36.09 | 38.03 | 35.47 | 37.02 | 2,109,379 | +0.94(+2.60%) |
May 05, 2022 | 39.04 | 39.24 | 35.82 | 36.08 | 1,846,984 | -3.55(-8.96%) |
May 04, 2022 | 37.24 | 39.74 | 36.96 | 39.63 | 3,815,059 | +2.23(+5.96%) |
May 03, 2022 | 35.85 | 37.53 | 35.44 | 37.40 | 2,408,483 | +2.03(+5.73%) |