Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.39 | 33.56 | 33.28 | 33.45 | 6,222,614 | +0.10(+0.30%) |
Jul 28, 2022 | 33.27 | 33.37 | 33.19 | 33.35 | 4,362,213 | +0.40(+1.21%) |
Jul 27, 2022 | 32.61 | 33.05 | 32.51 | 32.95 | 8,001,616 | +0.34(+1.04%) |
Jul 26, 2022 | 32.65 | 32.71 | 32.56 | 32.61 | 4,152,657 | -0.04(-0.12%) |
Jul 25, 2022 | 32.74 | 32.74 | 32.56 | 32.65 | 4,619,334 | -0.10(-0.31%) |
Jul 22, 2022 | 32.72 | 33.04 | 32.67 | 32.75 | 5,483,340 | +0.09(+0.28%) |
Jul 21, 2022 | 32.25 | 32.67 | 32.24 | 32.66 | 6,492,310 | +0.45(+1.40%) |
Jul 20, 2022 | 32.55 | 32.57 | 32.20 | 32.21 | 7,084,196 | -0.30(-0.92%) |
Jul 19, 2022 | 32.50 | 32.58 | 32.47 | 32.51 | 6,225,797 | +0.09(+0.28%) |
Jul 18, 2022 | 32.62 | 32.69 | 32.41 | 32.42 | 4,118,452 | +0.02(+0.06%) |
Jul 15, 2022 | 32.40 | 32.45 | 32.27 | 32.40 | 6,047,828 | -0.05(-0.15%) |
Jul 14, 2022 | 32.41 | 32.56 | 32.24 | 32.45 | 10,403,213 | -0.49(-1.49%) |
Jul 13, 2022 | 32.62 | 33.15 | 32.62 | 32.94 | 6,641,365 | +0.17(+0.52%) |
Jul 12, 2022 | 32.84 | 32.93 | 32.75 | 32.77 | 4,164,018 | -0.11(-0.33%) |
Jul 11, 2022 | 32.99 | 33.10 | 32.88 | 32.88 | 5,516,890 | -0.21(-0.63%) |
Jul 08, 2022 | 33.08 | 33.29 | 32.98 | 33.09 | 5,847,137 | +0.02(+0.06%) |
Jul 07, 2022 | 33.09 | 33.22 | 33.02 | 33.07 | 5,567,147 | +0.02(+0.06%) |
Jul 06, 2022 | 33.48 | 33.54 | 32.90 | 33.05 | 10,505,059 | -0.53(-1.58%) |
Jul 05, 2022 | 34.06 | 34.10 | 33.50 | 33.58 | 12,462,442 | -0.72(-2.10%) |
Jul 01, 2022 | 34.05 | 34.37 | 34.02 | 34.30 | 12,925,170 | -0.01(-0.03%) |
Jun 30, 2022 | 34.53 | 34.63 | 34.28 | 34.31 | 6,780,381 | -0.24(-0.69%) |
Jun 29, 2022 | 34.76 | 34.78 | 34.47 | 34.55 | 8,548,373 | -0.01(-0.03%) |
Jun 28, 2022 | 34.64 | 34.68 | 34.54 | 34.56 | 4,482,725 | -0.07(-0.20%) |
Jun 27, 2022 | 34.75 | 34.78 | 34.59 | 34.63 | 5,299,599 | -0.03(-0.09%) |
Jun 24, 2022 | 34.68 | 34.79 | 34.60 | 34.66 | 7,656,549 | -0.02(-0.06%) |
Jun 23, 2022 | 34.92 | 35.07 | 34.62 | 34.68 | 7,017,543 | -0.24(-0.69%) |
Jun 22, 2022 | 34.96 | 35.11 | 34.86 | 34.92 | 7,787,493 | +0.16(+0.46%) |
Jun 21, 2022 | 34.85 | 35.03 | 34.73 | 34.76 | 8,674,248 | -0.13(-0.37%) |
Jun 17, 2022 | 35.08 | 35.10 | 34.84 | 34.89 | 7,138,650 | -0.30(-0.85%) |
Jun 16, 2022 | 34.76 | 35.20 | 34.67 | 35.19 | 6,944,537 | +0.39(+1.12%) |
Jun 15, 2022 | 34.72 | 35.00 | 34.45 | 34.80 | 13,294,589 | +0.46(+1.34%) |
Jun 14, 2022 | 34.57 | 34.58 | 34.29 | 34.34 | 6,440,442 | -0.28(-0.81%) |
Jun 13, 2022 | 34.89 | 34.91 | 34.55 | 34.62 | 10,601,294 | -0.94(-2.64%) |
Jun 10, 2022 | 34.82 | 35.64 | 34.73 | 35.56 | 12,473,011 | +0.47(+1.34%) |
Jun 09, 2022 | 35.13 | 35.16 | 34.96 | 35.09 | 4,445,486 | -0.11(-0.31%) |
Jun 08, 2022 | 35.23 | 35.34 | 35.18 | 35.20 | 5,678,660 | -0.01(-0.03%) |
Jun 07, 2022 | 35.08 | 35.26 | 35.04 | 35.21 | 5,806,901 | +0.23(+0.66%) |
Jun 06, 2022 | 35.22 | 35.23 | 34.97 | 34.98 | 6,880,944 | -0.17(-0.48%) |
Jun 03, 2022 | 35.35 | 35.44 | 35.10 | 35.15 | 6,764,401 | -0.37(-1.04%) |
Jun 02, 2022 | 35.39 | 35.54 | 35.35 | 35.52 | 9,447,821 | +0.43(+1.23%) |
Jun 01, 2022 | 35.07 | 35.15 | 34.92 | 35.09 | 7,932,067 | +0.22(+0.63%) |
May 31, 2022 | 35.20 | 35.26 | 34.86 | 34.87 | 7,513,501 | -0.36(-1.02%) |
May 27, 2022 | 35.34 | 35.35 | 35.17 | 35.23 | 4,702,552 | +0.03(+0.09%) |
May 26, 2022 | 35.08 | 35.23 | 34.98 | 35.20 | 5,990,724 | -0.06(-0.17%) |
May 25, 2022 | 35.21 | 35.27 | 34.98 | 35.26 | 7,007,747 | -0.22(-0.62%) |
May 24, 2022 | 35.33 | 35.53 | 35.32 | 35.48 | 7,259,811 | +0.25(+0.71%) |
May 23, 2022 | 35.26 | 35.32 | 35.10 | 35.23 | 6,286,478 | +0.19(+0.54%) |
May 20, 2022 | 34.97 | 35.09 | 34.82 | 35.04 | 5,983,514 | +0.01(+0.03%) |
May 19, 2022 | 34.95 | 35.14 | 34.82 | 35.03 | 7,752,444 | +0.52(+1.51%) |
May 18, 2022 | 34.45 | 34.67 | 34.38 | 34.51 | 7,692,265 | +0.00(+0.00%) |
May 17, 2022 | 34.72 | 34.74 | 34.46 | 34.51 | 7,379,667 | -0.20(-0.58%) |
May 16, 2022 | 34.32 | 34.72 | 34.29 | 34.71 | 7,273,724 | +0.32(+0.93%) |
May 13, 2022 | 34.28 | 34.56 | 34.23 | 34.39 | 8,445,934 | -0.27(-0.78%) |
May 12, 2022 | 35.07 | 35.12 | 34.61 | 34.66 | 11,525,826 | -0.54(-1.53%) |
May 11, 2022 | 35.14 | 35.31 | 35.08 | 35.20 | 13,111,550 | +0.29(+0.83%) |
May 10, 2022 | 35.39 | 35.44 | 34.87 | 34.91 | 14,551,240 | -0.30(-0.85%) |
May 09, 2022 | 35.51 | 35.51 | 35.20 | 35.21 | 13,048,188 | -0.53(-1.48%) |
May 06, 2022 | 35.73 | 35.97 | 35.62 | 35.74 | 11,239,750 | +0.07(+0.20%) |
May 05, 2022 | 36.18 | 36.18 | 35.58 | 35.67 | 15,605,319 | -0.15(-0.42%) |
May 04, 2022 | 35.52 | 35.93 | 35.38 | 35.82 | 19,147,796 | +0.35(+0.99%) |
May 03, 2022 | 35.43 | 35.69 | 35.42 | 35.47 | 9,229,303 | +0.10(+0.28%) |