Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.96 | 36.32 | 34.94 | 35.89 | 3,104,630 | +1.28(+3.70%) |
Jul 28, 2022 | 32.54 | 34.75 | 32.44 | 34.61 | 2,816,864 | +1.82(+5.54%) |
Jul 27, 2022 | 32.29 | 32.90 | 32.03 | 32.79 | 2,467,255 | +0.61(+1.89%) |
Jul 26, 2022 | 32.39 | 32.56 | 31.78 | 32.18 | 3,931,845 | -0.22(-0.68%) |
Jul 25, 2022 | 32.47 | 32.48 | 31.87 | 32.40 | 1,794,895 | +0.12(+0.37%) |
Jul 22, 2022 | 32.38 | 33.00 | 31.86 | 32.28 | 2,776,900 | -0.06(-0.20%) |
Jul 21, 2022 | 31.44 | 32.39 | 30.73 | 32.35 | 3,702,592 | +0.53(+1.68%) |
Jul 20, 2022 | 31.25 | 31.95 | 30.79 | 31.81 | 1,808,320 | +0.58(+1.86%) |
Jul 19, 2022 | 30.24 | 31.34 | 30.24 | 31.23 | 1,614,910 | +1.54(+5.19%) |
Jul 18, 2022 | 29.84 | 30.32 | 29.57 | 29.69 | 1,681,335 | +0.16(+0.53%) |
Jul 15, 2022 | 28.63 | 29.70 | 28.40 | 29.54 | 2,686,837 | +1.37(+4.88%) |
Jul 14, 2022 | 28.26 | 28.26 | 27.68 | 28.16 | 1,470,067 | -0.65(-2.24%) |
Jul 13, 2022 | 28.59 | 28.93 | 28.05 | 28.81 | 1,296,488 | -0.34(-1.17%) |
Jul 12, 2022 | 29.32 | 29.84 | 28.99 | 29.15 | 2,013,767 | +0.00(+0.00%) |
Jul 11, 2022 | 29.33 | 29.35 | 28.80 | 29.15 | 1,718,336 | -0.36(-1.22%) |
Jul 08, 2022 | 29.80 | 30.13 | 29.25 | 29.51 | 2,103,720 | -0.64(-2.11%) |
Jul 07, 2022 | 29.76 | 30.28 | 29.69 | 30.14 | 1,699,079 | +0.91(+3.12%) |
Jul 06, 2022 | 29.89 | 30.37 | 28.98 | 29.23 | 2,410,202 | -0.75(-2.49%) |
Jul 05, 2022 | 28.96 | 30.06 | 28.40 | 29.98 | 1,737,086 | +0.38(+1.28%) |
Jul 01, 2022 | 29.17 | 29.84 | 28.76 | 29.60 | 1,580,745 | +0.40(+1.36%) |
Jun 30, 2022 | 29.21 | 29.54 | 28.26 | 29.20 | 1,972,689 | -0.73(-2.43%) |
Jun 29, 2022 | 30.38 | 30.47 | 29.36 | 29.93 | 1,768,024 | -0.46(-1.52%) |
Jun 28, 2022 | 31.35 | 31.73 | 30.35 | 30.39 | 1,835,134 | -0.76(-2.43%) |
Jun 27, 2022 | 31.50 | 31.76 | 31.07 | 31.15 | 1,503,960 | -0.31(-1.00%) |
Jun 24, 2022 | 30.96 | 31.68 | 30.68 | 31.46 | 4,814,272 | +1.12(+3.68%) |
Jun 23, 2022 | 29.78 | 30.62 | 29.67 | 30.35 | 2,063,834 | +0.57(+1.92%) |
Jun 22, 2022 | 29.27 | 29.96 | 29.18 | 29.78 | 2,650,668 | -0.21(-0.71%) |
Jun 21, 2022 | 30.78 | 31.10 | 29.86 | 29.99 | 3,119,312 | +0.14(+0.46%) |
Jun 17, 2022 | 29.39 | 30.18 | 29.24 | 29.85 | 5,818,898 | +0.66(+2.28%) |
Jun 16, 2022 | 30.49 | 30.69 | 28.80 | 29.18 | 3,499,966 | -2.55(-8.05%) |
Jun 15, 2022 | 31.16 | 32.28 | 31.02 | 31.74 | 5,127,621 | +1.13(+3.68%) |
Jun 14, 2022 | 30.98 | 31.18 | 30.25 | 30.61 | 2,082,534 | -0.20(-0.66%) |
Jun 13, 2022 | 32.05 | 32.11 | 30.54 | 30.82 | 2,928,302 | -2.35(-7.09%) |
Jun 10, 2022 | 33.98 | 34.25 | 32.81 | 33.17 | 1,829,082 | -1.67(-4.79%) |
Jun 09, 2022 | 35.39 | 35.63 | 34.83 | 34.84 | 2,983,329 | -0.75(-2.10%) |
Jun 08, 2022 | 36.49 | 36.49 | 35.47 | 35.59 | 2,167,843 | -0.85(-2.33%) |
Jun 07, 2022 | 36.44 | 36.85 | 36.01 | 36.43 | 3,180,713 | -0.33(-0.90%) |
Jun 06, 2022 | 37.15 | 37.57 | 36.59 | 36.77 | 1,941,222 | +0.12(+0.33%) |
Jun 03, 2022 | 35.96 | 36.87 | 35.76 | 36.65 | 1,880,228 | +0.07(+0.20%) |
Jun 02, 2022 | 35.41 | 36.58 | 35.33 | 36.57 | 1,229,304 | +1.09(+3.07%) |
Jun 01, 2022 | 35.87 | 36.78 | 34.81 | 35.48 | 1,787,435 | -0.06(-0.16%) |
May 31, 2022 | 36.53 | 36.55 | 35.12 | 35.54 | 4,088,650 | -0.99(-2.70%) |
May 27, 2022 | 35.92 | 36.54 | 35.83 | 36.53 | 1,524,034 | +0.94(+2.64%) |
May 26, 2022 | 34.27 | 35.71 | 34.11 | 35.59 | 2,772,594 | +1.91(+5.67%) |
May 25, 2022 | 32.75 | 33.86 | 32.67 | 33.68 | 2,250,838 | +0.63(+1.90%) |
May 24, 2022 | 33.48 | 33.50 | 32.11 | 33.05 | 2,270,103 | -0.78(-2.32%) |
May 23, 2022 | 34.16 | 34.34 | 33.30 | 33.83 | 3,734,559 | -0.06(-0.16%) |
May 20, 2022 | 33.24 | 33.90 | 32.52 | 33.89 | 3,054,443 | +1.39(+4.29%) |
May 19, 2022 | 33.13 | 33.84 | 32.37 | 32.50 | 3,856,296 | -0.94(-2.81%) |
May 18, 2022 | 34.96 | 35.51 | 33.23 | 33.44 | 3,735,301 | -2.00(-5.65%) |
May 17, 2022 | 35.61 | 36.26 | 34.71 | 35.44 | 2,674,250 | +0.79(+2.29%) |
May 16, 2022 | 34.82 | 35.28 | 34.13 | 34.65 | 1,882,061 | -0.10(-0.29%) |
May 13, 2022 | 33.56 | 35.28 | 33.49 | 34.75 | 3,062,867 | +1.96(+5.96%) |
May 12, 2022 | 32.09 | 33.45 | 31.93 | 32.79 | 5,319,173 | +0.11(+0.34%) |
May 11, 2022 | 33.23 | 34.15 | 32.61 | 32.68 | 2,601,552 | -0.95(-2.82%) |
May 10, 2022 | 33.53 | 34.17 | 32.65 | 33.63 | 2,645,038 | +0.87(+2.65%) |
May 09, 2022 | 33.92 | 34.48 | 32.57 | 32.76 | 3,747,719 | -1.70(-4.94%) |
May 06, 2022 | 34.84 | 35.06 | 33.72 | 34.47 | 4,360,776 | -0.64(-1.82%) |
May 05, 2022 | 36.50 | 36.72 | 34.68 | 35.11 | 2,678,224 | -1.97(-5.30%) |
May 04, 2022 | 34.99 | 37.20 | 34.99 | 37.07 | 3,998,683 | +1.76(+5.00%) |
May 03, 2022 | 33.83 | 35.75 | 33.76 | 35.31 | 11,064,253 | +1.43(+4.21%) |