Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.15 | 36.69 | 35.71 | 36.68 | 2,503,520 | +0.82(+2.30%) |
Jul 28, 2022 | 35.41 | 36.65 | 35.03 | 35.86 | 3,790,723 | +2.58(+7.76%) |
Jul 27, 2022 | 32.38 | 33.32 | 31.71 | 33.28 | 1,578,985 | +1.15(+3.59%) |
Jul 26, 2022 | 33.16 | 33.28 | 31.88 | 32.12 | 1,770,021 | -1.33(-3.97%) |
Jul 25, 2022 | 33.63 | 33.96 | 32.76 | 33.45 | 1,540,586 | -0.13(-0.38%) |
Jul 22, 2022 | 34.16 | 34.26 | 33.27 | 33.58 | 1,408,123 | -0.67(-1.95%) |
Jul 21, 2022 | 34.32 | 34.36 | 33.38 | 34.25 | 1,031,405 | +0.02(+0.06%) |
Jul 20, 2022 | 33.42 | 34.40 | 33.03 | 34.23 | 1,739,023 | +0.77(+2.29%) |
Jul 19, 2022 | 32.75 | 33.52 | 32.54 | 33.46 | 1,081,947 | +1.45(+4.52%) |
Jul 18, 2022 | 32.10 | 32.74 | 31.83 | 32.02 | 786,594 | +0.42(+1.32%) |
Jul 15, 2022 | 31.05 | 31.69 | 30.75 | 31.60 | 897,451 | +1.13(+3.69%) |
Jul 14, 2022 | 30.47 | 30.72 | 29.83 | 30.47 | 1,138,579 | -0.81(-2.57%) |
Jul 13, 2022 | 30.65 | 31.41 | 30.61 | 31.28 | 605,683 | -0.07(-0.22%) |
Jul 12, 2022 | 30.99 | 32.24 | 30.99 | 31.35 | 1,024,992 | +0.44(+1.41%) |
Jul 11, 2022 | 31.23 | 31.58 | 30.83 | 30.91 | 568,093 | -0.55(-1.76%) |
Jul 08, 2022 | 31.74 | 32.00 | 31.23 | 31.46 | 698,767 | -0.25(-0.80%) |
Jul 07, 2022 | 31.25 | 31.96 | 31.25 | 31.72 | 875,597 | +0.58(+1.87%) |
Jul 06, 2022 | 31.42 | 31.99 | 30.35 | 31.13 | 813,058 | -0.47(-1.47%) |
Jul 05, 2022 | 30.09 | 31.61 | 29.94 | 31.60 | 1,181,729 | +0.56(+1.81%) |
Jul 01, 2022 | 30.61 | 31.68 | 30.24 | 31.04 | 1,223,882 | +0.32(+1.04%) |
Jun 30, 2022 | 30.13 | 31.43 | 29.71 | 30.72 | 1,944,042 | +0.21(+0.70%) |
Jun 29, 2022 | 30.88 | 30.97 | 29.94 | 30.50 | 1,136,149 | -0.63(-2.03%) |
Jun 28, 2022 | 31.99 | 32.55 | 31.10 | 31.13 | 740,115 | -0.71(-2.22%) |
Jun 27, 2022 | 32.18 | 32.30 | 31.68 | 31.84 | 1,086,712 | +0.02(+0.06%) |
Jun 24, 2022 | 31.01 | 31.99 | 30.95 | 31.82 | 2,146,379 | +1.08(+3.50%) |
Jun 23, 2022 | 30.76 | 31.14 | 29.82 | 30.75 | 1,040,981 | +0.16(+0.51%) |
Jun 22, 2022 | 29.95 | 30.99 | 29.84 | 30.59 | 1,178,377 | +0.14(+0.45%) |
Jun 21, 2022 | 31.11 | 31.11 | 30.09 | 30.45 | 1,388,000 | +0.58(+1.95%) |
Jun 17, 2022 | 29.69 | 30.29 | 29.25 | 29.87 | 2,760,701 | +0.46(+1.55%) |
Jun 16, 2022 | 30.21 | 30.41 | 28.91 | 29.42 | 1,566,626 | -1.82(-5.84%) |
Jun 15, 2022 | 31.01 | 31.80 | 30.67 | 31.24 | 1,690,582 | +0.83(+2.74%) |
Jun 14, 2022 | 30.09 | 30.66 | 29.95 | 30.41 | 1,480,834 | +0.47(+1.56%) |
Jun 13, 2022 | 30.42 | 30.54 | 29.59 | 29.94 | 2,055,069 | -1.69(-5.34%) |
Jun 10, 2022 | 33.13 | 33.66 | 31.58 | 31.63 | 2,041,470 | -2.31(-6.80%) |
Jun 09, 2022 | 33.74 | 34.26 | 33.51 | 33.94 | 1,672,977 | -0.21(-0.62%) |
Jun 08, 2022 | 34.08 | 34.53 | 33.56 | 34.15 | 1,100,268 | +0.13(+0.37%) |
Jun 07, 2022 | 33.56 | 34.10 | 33.36 | 34.02 | 966,161 | -0.22(-0.65%) |
Jun 06, 2022 | 34.58 | 34.77 | 33.50 | 34.25 | 1,926,527 | +0.36(+1.06%) |
Jun 03, 2022 | 34.44 | 34.57 | 33.63 | 33.89 | 2,100,120 | -1.17(-3.35%) |
Jun 02, 2022 | 32.28 | 35.24 | 32.05 | 35.06 | 3,003,643 | +2.22(+6.77%) |
Jun 01, 2022 | 34.49 | 34.51 | 32.75 | 32.84 | 3,224,010 | -1.14(-3.35%) |
May 31, 2022 | 35.16 | 35.16 | 33.55 | 33.98 | 2,668,107 | -1.12(-3.19%) |
May 27, 2022 | 34.35 | 35.11 | 34.21 | 35.10 | 1,243,907 | +0.98(+2.86%) |
May 26, 2022 | 32.98 | 34.53 | 32.98 | 34.12 | 1,610,613 | +1.66(+5.12%) |
May 25, 2022 | 30.39 | 32.66 | 30.34 | 32.46 | 1,727,561 | +1.92(+6.29%) |
May 24, 2022 | 30.52 | 30.75 | 29.38 | 30.54 | 2,388,894 | -0.69(-2.20%) |
May 23, 2022 | 31.27 | 31.86 | 30.85 | 31.23 | 1,701,319 | -0.01(-0.03%) |
May 20, 2022 | 31.63 | 31.79 | 30.06 | 31.24 | 3,100,014 | -0.09(-0.28%) |
May 19, 2022 | 30.79 | 32.74 | 30.58 | 31.32 | 5,608,326 | -3.21(-9.29%) |
May 18, 2022 | 36.22 | 36.55 | 34.34 | 34.53 | 2,065,349 | -2.57(-6.93%) |
May 17, 2022 | 36.19 | 37.11 | 35.63 | 37.10 | 1,172,187 | +1.74(+4.92%) |
May 16, 2022 | 35.81 | 36.03 | 35.12 | 35.36 | 1,493,070 | -0.85(-2.35%) |
May 13, 2022 | 35.08 | 36.49 | 34.89 | 36.21 | 1,531,348 | +1.99(+5.81%) |
May 12, 2022 | 34.29 | 34.31 | 33.14 | 34.22 | 2,281,203 | -0.37(-1.06%) |
May 11, 2022 | 36.01 | 36.19 | 34.46 | 34.59 | 3,316,309 | -1.29(-3.61%) |
May 10, 2022 | 35.77 | 36.21 | 34.43 | 35.88 | 1,920,577 | +0.49(+1.39%) |
May 09, 2022 | 36.26 | 36.71 | 35.30 | 35.39 | 1,717,179 | -1.65(-4.46%) |
May 06, 2022 | 36.11 | 38.05 | 35.49 | 37.04 | 2,108,027 | +0.94(+2.59%) |
May 05, 2022 | 39.07 | 39.26 | 35.84 | 36.10 | 1,845,799 | -3.55(-8.96%) |
May 04, 2022 | 37.26 | 39.76 | 36.98 | 39.66 | 3,812,613 | +2.23(+5.96%) |
May 03, 2022 | 35.87 | 37.55 | 35.47 | 37.43 | 2,406,938 | +2.03(+5.73%) |