Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.67 | 29.82 | 28.62 | 28.79 | 3,959,481 | -0.91(-3.05%) |
Jul 28, 2022 | 30.53 | 31.24 | 29.45 | 29.70 | 4,997,789 | -0.92(-2.99%) |
Jul 27, 2022 | 31.60 | 31.80 | 30.19 | 30.61 | 4,509,161 | -1.35(-4.21%) |
Jul 26, 2022 | 31.58 | 32.09 | 31.40 | 31.96 | 5,401,165 | +0.73(+2.32%) |
Jul 25, 2022 | 31.24 | 31.76 | 31.12 | 31.24 | 4,756,676 | -0.25(-0.79%) |
Jul 22, 2022 | 30.75 | 32.01 | 30.60 | 31.48 | 6,493,060 | +0.36(+1.17%) |
Jul 21, 2022 | 31.93 | 32.61 | 31.10 | 31.12 | 6,448,675 | -0.49(-1.54%) |
Jul 20, 2022 | 31.70 | 32.28 | 31.39 | 31.61 | 5,275,371 | -0.18(-0.57%) |
Jul 19, 2022 | 33.44 | 33.58 | 31.69 | 31.79 | 6,644,617 | -2.47(-7.22%) |
Jul 18, 2022 | 32.62 | 34.55 | 32.42 | 34.26 | 4,419,309 | +0.66(+1.96%) |
Jul 15, 2022 | 34.23 | 34.83 | 33.56 | 33.60 | 9,110,823 | -2.25(-6.28%) |
Jul 14, 2022 | 37.15 | 37.54 | 35.69 | 35.86 | 11,039,803 | +0.49(+1.38%) |
Jul 13, 2022 | 35.87 | 36.24 | 34.64 | 35.37 | 6,024,177 | +0.74(+2.15%) |
Jul 12, 2022 | 34.40 | 35.05 | 33.45 | 34.62 | 4,253,514 | +0.59(+1.74%) |
Jul 11, 2022 | 34.05 | 34.21 | 33.38 | 34.03 | 5,449,643 | +0.57(+1.71%) |
Jul 08, 2022 | 33.48 | 33.88 | 32.94 | 33.46 | 4,323,644 | +0.14(+0.43%) |
Jul 07, 2022 | 33.85 | 34.10 | 33.20 | 33.32 | 3,823,854 | -1.17(-3.40%) |
Jul 06, 2022 | 34.63 | 35.30 | 33.86 | 34.49 | 5,813,019 | -0.22(-0.63%) |
Jul 05, 2022 | 35.72 | 36.74 | 34.70 | 34.71 | 5,737,024 | +0.37(+1.08%) |
Jul 01, 2022 | 35.50 | 36.42 | 34.17 | 34.34 | 5,201,496 | -0.98(-2.78%) |
Jun 30, 2022 | 35.71 | 36.56 | 34.70 | 35.32 | 5,843,807 | +0.74(+2.13%) |
Jun 29, 2022 | 34.52 | 35.02 | 34.12 | 34.59 | 4,424,044 | -0.25(-0.71%) |
Jun 28, 2022 | 32.66 | 34.89 | 31.87 | 34.83 | 5,895,331 | +1.62(+4.89%) |
Jun 27, 2022 | 32.90 | 33.55 | 32.76 | 33.21 | 4,838,815 | +0.23(+0.69%) |
Jun 24, 2022 | 35.03 | 35.11 | 32.98 | 32.98 | 5,798,520 | -2.97(-8.26%) |
Jun 23, 2022 | 36.32 | 37.36 | 35.82 | 35.95 | 6,812,802 | -0.75(-2.05%) |
Jun 22, 2022 | 37.78 | 37.85 | 35.59 | 36.71 | 5,821,676 | +0.25(+0.68%) |
Jun 21, 2022 | 37.32 | 37.48 | 35.98 | 36.46 | 5,767,171 | -2.54(-6.51%) |
Jun 17, 2022 | 39.24 | 39.90 | 37.89 | 39.00 | 8,300,135 | +0.23(+0.59%) |
Jun 16, 2022 | 38.27 | 39.47 | 38.19 | 38.77 | 8,144,728 | +2.57(+7.09%) |
Jun 15, 2022 | 36.48 | 38.02 | 34.93 | 36.20 | 12,732,083 | -1.04(-2.79%) |
Jun 14, 2022 | 36.47 | 38.13 | 36.14 | 37.24 | 7,247,757 | +0.47(+1.27%) |
Jun 13, 2022 | 36.18 | 37.28 | 35.48 | 36.77 | 9,213,715 | +2.82(+8.29%) |
Jun 10, 2022 | 32.82 | 33.98 | 32.67 | 33.96 | 9,668,362 | +2.56(+8.15%) |
Jun 09, 2022 | 30.07 | 31.41 | 29.55 | 31.40 | 6,445,118 | +1.72(+5.79%) |
Jun 08, 2022 | 29.37 | 29.91 | 29.03 | 29.68 | 4,504,574 | +0.70(+2.40%) |
Jun 07, 2022 | 30.40 | 30.44 | 28.90 | 28.98 | 4,651,913 | -0.73(-2.44%) |
Jun 06, 2022 | 29.11 | 29.95 | 28.81 | 29.71 | 5,868,803 | -0.02(-0.06%) |
Jun 03, 2022 | 29.63 | 29.89 | 29.11 | 29.73 | 5,401,280 | +0.87(+3.01%) |
Jun 02, 2022 | 30.00 | 30.87 | 28.85 | 28.86 | 6,883,913 | -1.17(-3.91%) |
Jun 01, 2022 | 28.95 | 30.66 | 28.81 | 30.03 | 8,503,199 | +0.50(+1.68%) |
May 31, 2022 | 29.56 | 30.21 | 28.93 | 29.54 | 7,824,950 | +0.48(+1.64%) |
May 27, 2022 | 30.46 | 30.54 | 29.05 | 29.06 | 6,169,656 | -1.60(-5.23%) |
May 26, 2022 | 31.66 | 31.71 | 30.25 | 30.66 | 8,212,543 | -1.53(-4.74%) |
May 25, 2022 | 33.27 | 33.36 | 31.81 | 32.19 | 8,508,722 | -0.58(-1.78%) |
May 24, 2022 | 33.65 | 34.57 | 32.52 | 32.77 | 14,727,440 | -0.15(-0.46%) |
May 23, 2022 | 34.11 | 34.31 | 32.67 | 32.93 | 13,491,964 | -2.15(-6.12%) |
May 20, 2022 | 34.31 | 37.17 | 34.21 | 35.07 | 15,039,040 | -0.05(-0.14%) |
May 19, 2022 | 35.48 | 35.87 | 34.05 | 35.12 | 17,837,988 | +0.82(+2.39%) |
May 18, 2022 | 31.86 | 34.62 | 31.80 | 34.30 | 8,584,347 | +3.27(+10.55%) |
May 17, 2022 | 31.08 | 32.10 | 30.95 | 31.03 | 9,499,754 | -1.29(-3.99%) |
May 16, 2022 | 32.66 | 33.23 | 31.46 | 32.31 | 10,776,434 | -0.12(-0.38%) |
May 13, 2022 | 33.12 | 33.56 | 32.21 | 32.44 | 11,382,224 | -1.52(-4.47%) |
May 12, 2022 | 34.19 | 35.56 | 33.38 | 33.96 | 23,642,220 | +0.30(+0.88%) |
May 11, 2022 | 32.68 | 33.77 | 31.36 | 33.66 | 20,569,738 | +0.98(+3.01%) |
May 10, 2022 | 31.21 | 33.49 | 30.90 | 32.68 | 17,481,234 | +0.30(+0.91%) |
May 09, 2022 | 31.79 | 32.75 | 31.37 | 32.38 | 13,983,982 | +1.79(+5.87%) |
May 06, 2022 | 30.99 | 31.79 | 30.17 | 30.59 | 17,304,626 | +0.28(+0.91%) |
May 05, 2022 | 28.44 | 31.10 | 28.33 | 30.31 | 15,923,363 | +2.59(+9.33%) |
May 04, 2022 | 30.13 | 30.61 | 27.61 | 27.72 | 13,545,173 | -2.58(-8.51%) |
May 03, 2022 | 30.32 | 30.91 | 29.72 | 30.30 | 8,472,642 | -0.14(-0.47%) |