Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.32 | 31.91 | 31.22 | 31.72 | 15,981,469 | +0.36(+1.15%) |
Jul 28, 2022 | 31.36 | 31.40 | 30.26 | 31.35 | 7,208,442 | +0.28(+0.90%) |
Jul 27, 2022 | 30.58 | 31.12 | 30.51 | 31.08 | 8,078,998 | +0.58(+1.89%) |
Jul 26, 2022 | 30.61 | 30.81 | 30.47 | 30.50 | 8,092,226 | -0.22(-0.72%) |
Jul 25, 2022 | 30.72 | 30.92 | 30.45 | 30.72 | 6,944,942 | +0.06(+0.18%) |
Jul 22, 2022 | 30.81 | 30.85 | 30.39 | 30.67 | 5,386,515 | +0.06(+0.21%) |
Jul 21, 2022 | 30.59 | 30.61 | 30.26 | 30.60 | 5,716,676 | -0.01(-0.03%) |
Jul 20, 2022 | 30.57 | 30.90 | 30.29 | 30.61 | 6,975,982 | +0.08(+0.27%) |
Jul 19, 2022 | 30.15 | 30.56 | 30.07 | 30.53 | 7,946,459 | +0.66(+2.20%) |
Jul 18, 2022 | 30.15 | 30.23 | 29.77 | 29.87 | 6,219,440 | -0.27(-0.89%) |
Jul 15, 2022 | 29.58 | 30.15 | 29.42 | 30.14 | 9,187,793 | +1.08(+3.70%) |
Jul 14, 2022 | 28.78 | 29.35 | 28.74 | 29.06 | 8,625,912 | -0.25(-0.85%) |
Jul 13, 2022 | 28.91 | 29.56 | 28.76 | 29.31 | 6,909,066 | +0.07(+0.25%) |
Jul 12, 2022 | 28.98 | 29.40 | 28.91 | 29.24 | 5,260,377 | +0.07(+0.25%) |
Jul 11, 2022 | 28.87 | 29.25 | 28.66 | 29.17 | 6,555,844 | +0.11(+0.38%) |
Jul 08, 2022 | 28.73 | 29.17 | 28.64 | 29.05 | 5,878,923 | +0.32(+1.13%) |
Jul 07, 2022 | 28.81 | 28.95 | 28.50 | 28.73 | 6,892,831 | +0.10(+0.36%) |
Jul 06, 2022 | 28.59 | 28.92 | 28.34 | 28.63 | 7,290,323 | +0.15(+0.52%) |
Jul 05, 2022 | 28.16 | 28.49 | 27.63 | 28.48 | 5,965,374 | -0.02(-0.07%) |
Jul 01, 2022 | 27.54 | 28.59 | 27.48 | 28.50 | 6,854,788 | +0.86(+3.12%) |
Jun 30, 2022 | 27.39 | 28.06 | 27.30 | 27.63 | 8,243,166 | -0.07(-0.27%) |
Jun 29, 2022 | 28.13 | 28.17 | 27.52 | 27.71 | 8,211,874 | -0.58(-2.07%) |
Jun 28, 2022 | 28.73 | 29.12 | 28.24 | 28.29 | 8,279,823 | -0.08(-0.29%) |
Jun 27, 2022 | 28.17 | 28.53 | 27.98 | 28.38 | 7,349,230 | +0.25(+0.89%) |
Jun 24, 2022 | 27.26 | 28.18 | 27.16 | 28.13 | 17,535,034 | +1.06(+3.91%) |
Jun 23, 2022 | 27.23 | 27.23 | 26.44 | 27.07 | 12,540,932 | -0.09(-0.34%) |
Jun 22, 2022 | 27.13 | 27.61 | 27.03 | 27.16 | 25,825,292 | -0.20(-0.75%) |
Jun 21, 2022 | 26.61 | 27.61 | 26.53 | 27.37 | 28,521,492 | +0.96(+3.64%) |
Jun 17, 2022 | 26.72 | 26.85 | 26.03 | 26.40 | 67,160,944 | +0.05(+0.17%) |
Jun 16, 2022 | 26.30 | 26.50 | 25.86 | 26.36 | 25,904,534 | -0.47(-1.74%) |
Jun 15, 2022 | 26.06 | 27.21 | 25.95 | 26.82 | 20,868,604 | +1.04(+4.05%) |
Jun 14, 2022 | 26.31 | 26.33 | 25.43 | 25.78 | 13,195,480 | -0.43(-1.64%) |
Jun 13, 2022 | 26.82 | 26.82 | 26.04 | 26.21 | 15,453,677 | -1.23(-4.48%) |
Jun 10, 2022 | 27.86 | 27.88 | 27.31 | 27.44 | 11,529,591 | -0.68(-2.41%) |
Jun 09, 2022 | 28.67 | 28.74 | 28.11 | 28.12 | 9,303,113 | -0.71(-2.48%) |
Jun 08, 2022 | 29.19 | 29.40 | 28.69 | 28.83 | 14,608,697 | -0.60(-2.02%) |
Jun 07, 2022 | 29.35 | 30.19 | 28.66 | 29.43 | 217,134,688 | -0.31(-1.05%) |
Jun 06, 2022 | 30.71 | 31.11 | 29.71 | 29.74 | 62,324,552 | +0.97(+3.38%) |
Jun 03, 2022 | 28.74 | 29.13 | 28.50 | 28.77 | 15,256,467 | -0.03(-0.10%) |
Jun 02, 2022 | 28.27 | 29.02 | 28.25 | 28.80 | 16,700,573 | +0.56(+1.98%) |
Jun 01, 2022 | 28.43 | 28.47 | 27.87 | 28.24 | 9,318,331 | -0.04(-0.13%) |
May 31, 2022 | 28.13 | 28.44 | 27.95 | 28.27 | 15,471,927 | -0.02(-0.07%) |
May 27, 2022 | 27.76 | 28.41 | 27.69 | 28.29 | 8,481,461 | +0.74(+2.69%) |
May 26, 2022 | 27.28 | 27.97 | 27.26 | 27.55 | 11,580,991 | +0.36(+1.31%) |
May 25, 2022 | 26.39 | 27.23 | 26.39 | 27.19 | 10,163,163 | +0.65(+2.45%) |
May 24, 2022 | 26.61 | 26.67 | 25.97 | 26.54 | 9,760,451 | -0.19(-0.72%) |
May 23, 2022 | 26.72 | 26.95 | 26.36 | 26.73 | 8,023,660 | +0.20(+0.76%) |
May 20, 2022 | 27.04 | 27.08 | 25.96 | 26.53 | 9,882,515 | -0.31(-1.16%) |
May 19, 2022 | 26.71 | 27.19 | 26.60 | 26.84 | 10,187,160 | +0.07(+0.27%) |
May 18, 2022 | 26.97 | 27.09 | 26.55 | 26.77 | 7,930,199 | -0.30(-1.12%) |
May 17, 2022 | 26.89 | 27.14 | 26.68 | 27.07 | 12,853,086 | +0.48(+1.79%) |
May 16, 2022 | 26.28 | 26.97 | 26.27 | 26.60 | 10,045,060 | +0.27(+1.01%) |
May 13, 2022 | 25.41 | 26.33 | 25.19 | 26.33 | 11,195,733 | +1.18(+4.70%) |
May 12, 2022 | 24.95 | 25.21 | 24.69 | 25.15 | 13,622,936 | +0.11(+0.44%) |
May 11, 2022 | 24.50 | 25.53 | 24.33 | 25.04 | 11,263,574 | +0.59(+2.40%) |
May 10, 2022 | 25.18 | 25.44 | 24.21 | 24.45 | 12,696,679 | -0.53(-2.13%) |
May 09, 2022 | 26.19 | 26.30 | 24.84 | 24.98 | 13,808,659 | -1.52(-5.74%) |
May 06, 2022 | 27.15 | 27.25 | 26.33 | 26.50 | 13,172,170 | -0.77(-2.82%) |
May 05, 2022 | 28.23 | 28.23 | 26.93 | 27.27 | 10,833,991 | -0.82(-2.90%) |
May 04, 2022 | 27.34 | 28.13 | 26.99 | 28.09 | 15,391,278 | +0.66(+2.41%) |
May 03, 2022 | 26.70 | 27.76 | 26.70 | 27.43 | 16,308,276 | +0.81(+3.03%) |