Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.40 | 32.58 | 31.15 | 32.47 | 2,215,137 | +1.09(+3.49%) |
Jul 28, 2022 | 33.32 | 33.46 | 30.77 | 31.38 | 2,921,767 | +1.30(+4.34%) |
Jul 27, 2022 | 29.08 | 30.26 | 28.76 | 30.07 | 1,563,427 | +1.22(+4.22%) |
Jul 26, 2022 | 28.70 | 28.90 | 28.52 | 28.86 | 753,268 | +0.12(+0.40%) |
Jul 25, 2022 | 28.70 | 28.88 | 28.46 | 28.74 | 900,964 | +0.28(+0.98%) |
Jul 22, 2022 | 28.66 | 28.89 | 28.37 | 28.46 | 700,753 | -0.17(-0.60%) |
Jul 21, 2022 | 28.11 | 28.68 | 27.88 | 28.63 | 662,180 | +0.38(+1.36%) |
Jul 20, 2022 | 28.01 | 28.35 | 27.84 | 28.25 | 1,181,744 | +0.30(+1.06%) |
Jul 19, 2022 | 27.06 | 28.16 | 26.92 | 27.95 | 1,034,242 | +1.21(+4.52%) |
Jul 18, 2022 | 27.30 | 27.53 | 26.62 | 26.74 | 868,360 | -0.12(-0.43%) |
Jul 15, 2022 | 26.80 | 27.03 | 26.32 | 26.86 | 535,183 | +0.60(+2.30%) |
Jul 14, 2022 | 25.84 | 26.28 | 25.76 | 26.25 | 547,304 | -0.47(-1.76%) |
Jul 13, 2022 | 26.84 | 26.95 | 26.42 | 26.72 | 552,430 | -0.48(-1.76%) |
Jul 12, 2022 | 26.79 | 28.39 | 26.79 | 27.20 | 1,125,641 | -0.05(-0.18%) |
Jul 11, 2022 | 28.12 | 28.19 | 27.23 | 27.25 | 921,166 | -0.51(-1.83%) |
Jul 08, 2022 | 27.73 | 27.97 | 27.09 | 27.76 | 696,838 | +0.22(+0.80%) |
Jul 07, 2022 | 26.95 | 27.67 | 26.91 | 27.54 | 545,580 | +0.89(+3.35%) |
Jul 06, 2022 | 27.04 | 27.21 | 26.04 | 26.65 | 1,010,752 | -0.43(-1.59%) |
Jul 05, 2022 | 27.05 | 27.14 | 26.30 | 27.08 | 873,732 | -0.50(-1.81%) |
Jul 01, 2022 | 27.51 | 27.85 | 26.81 | 27.58 | 1,127,056 | +0.11(+0.38%) |
Jun 30, 2022 | 27.21 | 27.68 | 27.03 | 27.47 | 1,137,601 | -0.32(-1.14%) |
Jun 29, 2022 | 28.14 | 28.14 | 27.28 | 27.79 | 823,722 | -0.13(-0.48%) |
Jun 28, 2022 | 28.30 | 28.57 | 27.76 | 27.92 | 672,298 | -0.18(-0.65%) |
Jun 27, 2022 | 28.26 | 28.28 | 27.70 | 28.11 | 812,059 | +0.06(+0.21%) |
Jun 24, 2022 | 27.06 | 28.09 | 27.06 | 28.05 | 1,014,081 | +1.26(+4.69%) |
Jun 23, 2022 | 27.17 | 27.43 | 26.40 | 26.79 | 886,725 | -0.38(-1.41%) |
Jun 22, 2022 | 26.47 | 27.29 | 26.47 | 27.18 | 1,030,068 | +0.09(+0.32%) |
Jun 21, 2022 | 26.86 | 27.39 | 26.27 | 27.09 | 948,251 | +0.61(+2.30%) |
Jun 17, 2022 | 26.78 | 27.09 | 26.20 | 26.48 | 1,557,315 | -0.42(-1.56%) |
Jun 16, 2022 | 27.32 | 27.39 | 26.46 | 26.90 | 1,416,328 | -1.26(-4.47%) |
Jun 15, 2022 | 27.83 | 28.55 | 27.57 | 28.16 | 904,840 | +0.52(+1.90%) |
Jun 14, 2022 | 27.98 | 27.98 | 27.24 | 27.63 | 1,227,335 | -0.37(-1.33%) |
Jun 13, 2022 | 28.61 | 28.74 | 27.75 | 28.00 | 1,617,709 | -1.31(-4.45%) |
Jun 10, 2022 | 29.48 | 29.67 | 28.92 | 29.31 | 1,211,629 | -0.57(-1.91%) |
Jun 09, 2022 | 29.58 | 30.14 | 29.41 | 29.88 | 1,736,010 | +0.03(+0.10%) |
Jun 08, 2022 | 30.08 | 30.45 | 29.82 | 29.85 | 1,057,988 | -0.58(-1.91%) |
Jun 07, 2022 | 30.10 | 30.46 | 29.72 | 30.43 | 997,097 | +0.25(+0.82%) |
Jun 06, 2022 | 29.98 | 30.40 | 29.60 | 30.19 | 1,304,378 | +0.66(+2.23%) |
Jun 03, 2022 | 29.68 | 29.73 | 29.33 | 29.53 | 858,017 | -0.30(-0.99%) |
Jun 02, 2022 | 30.29 | 30.41 | 29.63 | 29.82 | 1,078,750 | -0.25(-0.82%) |
Jun 01, 2022 | 30.25 | 30.40 | 29.53 | 30.07 | 909,486 | +0.06(+0.19%) |
May 31, 2022 | 29.91 | 30.26 | 29.69 | 30.02 | 1,003,517 | -0.18(-0.60%) |
May 27, 2022 | 29.80 | 30.22 | 29.71 | 30.20 | 509,519 | +0.75(+2.56%) |
May 26, 2022 | 29.15 | 29.66 | 29.15 | 29.44 | 700,141 | +0.65(+2.25%) |
May 25, 2022 | 29.11 | 29.20 | 28.40 | 28.80 | 503,012 | -0.52(-1.79%) |
May 24, 2022 | 28.94 | 29.44 | 28.38 | 29.32 | 788,433 | +0.29(+0.98%) |
May 23, 2022 | 29.05 | 29.37 | 28.89 | 29.03 | 580,005 | +0.32(+1.13%) |
May 20, 2022 | 28.97 | 29.11 | 28.03 | 28.71 | 802,005 | -0.05(-0.17%) |
May 19, 2022 | 28.69 | 29.13 | 28.29 | 28.76 | 820,446 | -0.22(-0.76%) |
May 18, 2022 | 29.59 | 29.89 | 28.88 | 28.98 | 1,231,492 | -1.06(-3.52%) |
May 17, 2022 | 29.67 | 30.10 | 29.37 | 30.03 | 848,874 | +1.16(+4.03%) |
May 16, 2022 | 28.35 | 28.96 | 28.16 | 28.87 | 592,749 | +0.43(+1.51%) |
May 13, 2022 | 27.88 | 28.44 | 27.88 | 28.44 | 985,085 | +0.70(+2.51%) |
May 12, 2022 | 27.67 | 27.97 | 27.05 | 27.75 | 1,073,062 | +0.00(+0.00%) |
May 11, 2022 | 27.39 | 28.28 | 27.15 | 27.75 | 1,412,590 | +0.38(+1.39%) |
May 10, 2022 | 28.76 | 28.89 | 27.08 | 27.37 | 1,832,945 | -1.11(-3.88%) |
May 09, 2022 | 29.22 | 29.22 | 28.27 | 28.47 | 1,603,303 | -1.30(-4.35%) |
May 06, 2022 | 30.03 | 30.03 | 29.08 | 29.77 | 1,166,155 | -0.39(-1.30%) |
May 05, 2022 | 30.91 | 31.10 | 29.66 | 30.16 | 1,583,365 | -1.19(-3.80%) |
May 04, 2022 | 29.41 | 31.56 | 28.85 | 31.35 | 2,071,003 | +1.48(+4.94%) |
May 03, 2022 | 28.69 | 31.14 | 27.69 | 29.87 | 3,139,801 | -1.45(-4.62%) |