Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.84 | 33.12 | 32.64 | 32.91 | 1,573,917 | +0.06(+0.18%) |
Jul 28, 2022 | 32.09 | 32.89 | 31.76 | 32.85 | 2,546,179 | +0.99(+3.12%) |
Jul 27, 2022 | 31.35 | 32.01 | 31.14 | 31.86 | 1,477,396 | +0.66(+2.11%) |
Jul 26, 2022 | 31.06 | 31.37 | 30.81 | 31.20 | 1,696,842 | -0.17(-0.55%) |
Jul 25, 2022 | 31.35 | 31.58 | 31.05 | 31.37 | 1,446,085 | +0.21(+0.69%) |
Jul 22, 2022 | 31.27 | 31.30 | 30.84 | 31.16 | 1,595,131 | +0.03(+0.11%) |
Jul 21, 2022 | 30.63 | 31.12 | 30.36 | 31.12 | 1,846,755 | +0.16(+0.53%) |
Jul 20, 2022 | 30.21 | 31.19 | 30.21 | 30.96 | 1,687,452 | +0.38(+1.23%) |
Jul 19, 2022 | 29.85 | 30.84 | 29.85 | 30.58 | 2,071,737 | +1.35(+4.63%) |
Jul 18, 2022 | 29.84 | 30.17 | 29.13 | 29.23 | 3,061,386 | +0.44(+1.52%) |
Jul 15, 2022 | 28.83 | 28.92 | 28.04 | 28.80 | 2,453,184 | +0.52(+1.85%) |
Jul 14, 2022 | 28.10 | 28.29 | 27.62 | 28.27 | 2,209,025 | -0.49(-1.70%) |
Jul 13, 2022 | 28.87 | 29.07 | 28.49 | 28.76 | 2,313,633 | -0.77(-2.61%) |
Jul 12, 2022 | 28.85 | 30.04 | 28.81 | 29.53 | 2,434,448 | +0.50(+1.71%) |
Jul 11, 2022 | 29.25 | 29.63 | 28.97 | 29.03 | 1,450,373 | -0.45(-1.51%) |
Jul 08, 2022 | 29.91 | 30.08 | 29.38 | 29.48 | 1,556,261 | -0.18(-0.61%) |
Jul 07, 2022 | 28.70 | 29.83 | 28.67 | 29.66 | 2,163,433 | +1.57(+5.61%) |
Jul 06, 2022 | 28.67 | 28.96 | 27.73 | 28.08 | 2,347,966 | -0.77(-2.67%) |
Jul 05, 2022 | 28.35 | 28.87 | 27.79 | 28.86 | 2,111,861 | -0.30(-1.03%) |
Jul 01, 2022 | 28.52 | 29.27 | 28.35 | 29.15 | 2,051,841 | +0.60(+2.10%) |
Jun 30, 2022 | 29.27 | 29.44 | 28.21 | 28.56 | 3,657,990 | -1.51(-5.01%) |
Jun 29, 2022 | 30.71 | 30.74 | 29.72 | 30.06 | 2,490,020 | -0.79(-2.55%) |
Jun 28, 2022 | 30.88 | 31.36 | 30.60 | 30.85 | 3,067,111 | +0.27(+0.87%) |
Jun 27, 2022 | 30.69 | 31.01 | 30.27 | 30.58 | 2,275,516 | +0.04(+0.14%) |
Jun 24, 2022 | 29.92 | 30.79 | 29.82 | 30.54 | 2,458,230 | +0.74(+2.50%) |
Jun 23, 2022 | 30.10 | 30.49 | 29.36 | 29.80 | 2,609,130 | -0.45(-1.50%) |
Jun 22, 2022 | 29.87 | 30.88 | 29.80 | 30.25 | 2,470,128 | -0.04(-0.14%) |
Jun 21, 2022 | 29.77 | 30.38 | 29.26 | 30.29 | 2,502,859 | +1.48(+5.14%) |
Jun 17, 2022 | 28.29 | 29.12 | 27.88 | 28.81 | 4,438,093 | +0.62(+2.19%) |
Jun 16, 2022 | 29.65 | 29.80 | 27.96 | 28.20 | 3,258,514 | -2.42(-7.91%) |
Jun 15, 2022 | 30.38 | 30.93 | 29.98 | 30.62 | 2,307,849 | +0.62(+2.05%) |
Jun 14, 2022 | 30.34 | 30.65 | 29.79 | 30.00 | 2,453,590 | -0.18(-0.60%) |
Jun 13, 2022 | 31.24 | 31.47 | 30.05 | 30.18 | 2,353,683 | -1.91(-5.95%) |
Jun 10, 2022 | 32.88 | 33.14 | 32.09 | 32.09 | 1,956,387 | -1.43(-4.26%) |
Jun 09, 2022 | 33.78 | 34.07 | 33.51 | 33.52 | 1,737,992 | -0.44(-1.31%) |
Jun 08, 2022 | 33.99 | 34.37 | 33.84 | 33.96 | 1,552,163 | -0.12(-0.35%) |
Jun 07, 2022 | 34.07 | 34.17 | 33.61 | 34.08 | 1,790,471 | -0.21(-0.62%) |
Jun 06, 2022 | 34.08 | 34.49 | 33.95 | 34.30 | 1,822,519 | +0.67(+1.98%) |
Jun 03, 2022 | 34.00 | 34.10 | 33.47 | 33.63 | 1,536,715 | -0.80(-2.31%) |
Jun 02, 2022 | 34.31 | 34.63 | 34.15 | 34.43 | 1,549,248 | +0.09(+0.27%) |
Jun 01, 2022 | 34.56 | 34.79 | 33.90 | 34.33 | 2,306,027 | -0.17(-0.50%) |
May 31, 2022 | 33.97 | 34.77 | 33.55 | 34.50 | 3,282,739 | +0.65(+1.92%) |
May 27, 2022 | 33.84 | 34.13 | 33.68 | 33.85 | 1,716,406 | +0.29(+0.86%) |
May 26, 2022 | 33.29 | 33.85 | 33.29 | 33.56 | 1,797,188 | +0.78(+2.36%) |
May 25, 2022 | 31.87 | 33.00 | 31.78 | 32.79 | 2,218,237 | +0.88(+2.75%) |
May 24, 2022 | 32.09 | 32.26 | 31.50 | 31.91 | 2,469,225 | -0.64(-1.96%) |
May 23, 2022 | 32.91 | 32.99 | 32.26 | 32.55 | 1,892,981 | +0.04(+0.13%) |
May 20, 2022 | 33.73 | 33.77 | 31.64 | 32.51 | 2,323,868 | -0.60(-1.83%) |
May 19, 2022 | 32.29 | 33.71 | 32.21 | 33.11 | 2,830,742 | +0.43(+1.33%) |
May 18, 2022 | 33.11 | 33.48 | 32.51 | 32.68 | 2,785,425 | -0.95(-2.81%) |
May 17, 2022 | 32.41 | 33.62 | 32.41 | 33.62 | 1,891,828 | +1.71(+5.37%) |
May 16, 2022 | 32.56 | 32.57 | 31.56 | 31.91 | 2,118,947 | -0.81(-2.47%) |
May 13, 2022 | 31.79 | 32.86 | 31.69 | 32.72 | 2,632,404 | +1.47(+4.72%) |
May 12, 2022 | 30.51 | 31.27 | 30.42 | 31.25 | 8,988,028 | +0.54(+1.75%) |
May 11, 2022 | 31.18 | 31.83 | 30.68 | 30.71 | 2,318,616 | -0.22(-0.72%) |
May 10, 2022 | 31.86 | 32.13 | 30.25 | 30.93 | 2,589,374 | -0.44(-1.41%) |
May 09, 2022 | 31.79 | 32.65 | 31.29 | 31.37 | 2,684,037 | -0.98(-3.03%) |
May 06, 2022 | 32.61 | 32.69 | 31.67 | 32.35 | 2,222,433 | -0.11(-0.34%) |
May 05, 2022 | 32.49 | 33.21 | 32.06 | 32.46 | 3,378,731 | -0.75(-2.26%) |
May 04, 2022 | 31.87 | 33.39 | 31.25 | 33.21 | 3,577,354 | +0.72(+2.20%) |
May 03, 2022 | 31.81 | 32.86 | 31.55 | 32.50 | 3,010,682 | +0.69(+2.17%) |