Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.93 | 30.43 | 29.77 | 30.10 | 639,901 | +0.30(+1.01%) |
Jul 28, 2022 | 29.20 | 30.00 | 27.52 | 29.80 | 1,352,239 | +0.77(+2.65%) |
Jul 27, 2022 | 28.87 | 29.28 | 28.49 | 29.03 | 698,531 | +0.22(+0.76%) |
Jul 26, 2022 | 28.09 | 29.04 | 27.06 | 28.81 | 1,011,486 | -0.79(-2.67%) |
Jul 25, 2022 | 29.27 | 29.86 | 28.75 | 29.60 | 413,784 | +0.13(+0.44%) |
Jul 22, 2022 | 30.15 | 30.15 | 29.09 | 29.47 | 419,654 | -0.44(-1.47%) |
Jul 21, 2022 | 29.28 | 29.92 | 29.07 | 29.91 | 497,725 | +0.60(+2.05%) |
Jul 20, 2022 | 28.51 | 29.34 | 28.16 | 29.31 | 653,993 | +0.79(+2.77%) |
Jul 19, 2022 | 27.74 | 28.76 | 27.64 | 28.52 | 578,515 | +1.29(+4.74%) |
Jul 18, 2022 | 27.25 | 27.83 | 27.08 | 27.23 | 681,844 | +0.22(+0.81%) |
Jul 15, 2022 | 27.00 | 27.26 | 26.70 | 27.01 | 572,376 | +0.56(+2.12%) |
Jul 14, 2022 | 26.88 | 26.95 | 25.68 | 26.45 | 800,931 | -0.71(-2.61%) |
Jul 13, 2022 | 26.03 | 27.23 | 26.03 | 27.16 | 779,958 | +0.36(+1.34%) |
Jul 12, 2022 | 26.81 | 27.62 | 26.43 | 26.80 | 953,353 | +0.01(+0.04%) |
Jul 11, 2022 | 26.67 | 26.89 | 26.34 | 26.79 | 548,954 | -0.12(-0.45%) |
Jul 08, 2022 | 27.91 | 28.04 | 26.55 | 26.91 | 699,223 | -1.02(-3.65%) |
Jul 07, 2022 | 27.24 | 28.03 | 27.14 | 27.93 | 1,208,882 | +0.99(+3.67%) |
Jul 06, 2022 | 29.60 | 29.60 | 26.54 | 26.94 | 1,804,825 | -2.58(-8.74%) |
Jul 05, 2022 | 28.00 | 29.77 | 27.63 | 29.52 | 881,735 | +1.13(+3.98%) |
Jul 01, 2022 | 27.65 | 28.48 | 27.47 | 28.39 | 856,723 | +0.49(+1.76%) |
Jun 30, 2022 | 28.51 | 28.54 | 27.51 | 27.90 | 1,327,188 | -0.91(-3.16%) |
Jun 29, 2022 | 29.68 | 29.68 | 28.09 | 28.81 | 700,020 | -0.75(-2.54%) |
Jun 28, 2022 | 30.45 | 30.81 | 29.40 | 29.56 | 1,827,900 | -0.87(-2.86%) |
Jun 27, 2022 | 31.05 | 31.28 | 30.27 | 30.43 | 527,151 | -0.30(-0.98%) |
Jun 24, 2022 | 30.12 | 31.19 | 30.05 | 30.73 | 869,029 | +0.72(+2.40%) |
Jun 23, 2022 | 29.25 | 30.50 | 29.25 | 30.01 | 861,404 | +0.85(+2.91%) |
Jun 22, 2022 | 30.53 | 31.00 | 28.80 | 29.16 | 1,010,815 | -1.72(-5.57%) |
Jun 21, 2022 | 31.68 | 32.05 | 30.46 | 30.88 | 1,038,662 | -0.62(-1.97%) |
Jun 17, 2022 | 32.46 | 32.61 | 31.31 | 31.50 | 1,190,807 | -0.75(-2.33%) |
Jun 16, 2022 | 33.51 | 33.78 | 31.52 | 32.25 | 1,328,416 | -1.63(-4.81%) |
Jun 15, 2022 | 34.37 | 34.98 | 33.73 | 33.88 | 1,130,206 | -0.24(-0.70%) |
Jun 14, 2022 | 33.50 | 34.53 | 33.50 | 34.12 | 1,231,579 | +0.60(+1.79%) |
Jun 13, 2022 | 33.99 | 34.39 | 32.54 | 33.52 | 1,049,092 | -1.60(-4.56%) |
Jun 10, 2022 | 35.37 | 35.85 | 34.55 | 35.12 | 888,656 | -0.62(-1.73%) |
Jun 09, 2022 | 35.48 | 36.08 | 35.25 | 35.74 | 589,171 | +0.04(+0.11%) |
Jun 08, 2022 | 36.59 | 36.98 | 35.30 | 35.70 | 866,716 | -1.18(-3.20%) |
Jun 07, 2022 | 35.85 | 37.24 | 35.51 | 36.88 | 679,687 | +0.45(+1.24%) |
Jun 06, 2022 | 37.34 | 37.56 | 35.83 | 36.43 | 851,361 | -0.56(-1.51%) |
Jun 03, 2022 | 37.39 | 37.63 | 36.27 | 36.99 | 813,952 | -1.22(-3.19%) |
Jun 02, 2022 | 37.30 | 38.32 | 36.87 | 38.21 | 811,788 | +0.89(+2.38%) |
Jun 01, 2022 | 38.75 | 39.18 | 37.05 | 37.32 | 1,216,933 | -1.22(-3.17%) |
May 31, 2022 | 38.68 | 39.21 | 38.43 | 38.54 | 778,023 | -0.31(-0.80%) |
May 27, 2022 | 38.24 | 39.16 | 38.18 | 38.85 | 602,734 | +0.58(+1.52%) |
May 26, 2022 | 37.65 | 39.22 | 37.65 | 38.27 | 908,161 | +0.71(+1.89%) |
May 25, 2022 | 35.30 | 39.26 | 35.06 | 37.56 | 2,417,719 | +2.42(+6.89%) |
May 24, 2022 | 37.07 | 37.17 | 34.56 | 35.14 | 1,258,592 | -2.61(-6.91%) |
May 23, 2022 | 38.00 | 38.87 | 36.90 | 37.75 | 919,467 | -0.21(-0.55%) |
May 20, 2022 | 38.64 | 38.89 | 37.13 | 37.96 | 732,674 | -0.12(-0.32%) |
May 19, 2022 | 36.93 | 38.83 | 36.81 | 38.08 | 902,478 | +0.64(+1.71%) |
May 18, 2022 | 39.46 | 39.77 | 36.81 | 37.44 | 1,350,130 | -3.10(-7.65%) |
May 17, 2022 | 39.64 | 41.06 | 39.59 | 40.54 | 851,651 | +1.23(+3.13%) |
May 16, 2022 | 40.00 | 40.38 | 39.08 | 39.31 | 648,270 | -0.68(-1.70%) |
May 13, 2022 | 38.64 | 40.30 | 38.59 | 39.99 | 1,145,849 | +1.77(+4.63%) |
May 12, 2022 | 37.27 | 38.93 | 37.26 | 38.22 | 827,665 | +0.57(+1.51%) |
May 11, 2022 | 38.47 | 39.36 | 37.48 | 37.65 | 913,567 | -1.09(-2.81%) |
May 10, 2022 | 38.37 | 39.51 | 37.57 | 38.74 | 1,646,297 | +0.72(+1.89%) |
May 09, 2022 | 38.79 | 39.09 | 37.50 | 38.02 | 1,020,626 | -1.28(-3.26%) |
May 06, 2022 | 40.08 | 40.08 | 38.46 | 39.30 | 1,227,212 | -0.34(-0.86%) |
May 05, 2022 | 39.34 | 41.20 | 38.54 | 39.64 | 2,140,883 | +1.52(+3.99%) |
May 04, 2022 | 36.67 | 38.25 | 36.43 | 38.12 | 707,511 | +1.34(+3.64%) |
May 03, 2022 | 35.96 | 36.85 | 35.77 | 36.78 | 525,659 | +0.49(+1.35%) |