Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.12 | 31.27 | 30.80 | 31.04 | 10,043,127 | +0.28(+0.92%) |
Jul 28, 2022 | 30.97 | 31.00 | 30.29 | 30.76 | 6,146,947 | -0.01(-0.03%) |
Jul 27, 2022 | 30.59 | 30.94 | 30.14 | 30.77 | 5,904,968 | +0.23(+0.75%) |
Jul 26, 2022 | 30.75 | 30.99 | 30.44 | 30.54 | 6,271,158 | +0.08(+0.27%) |
Jul 25, 2022 | 29.65 | 30.49 | 29.33 | 30.46 | 6,184,710 | +1.01(+3.43%) |
Jul 22, 2022 | 29.75 | 29.95 | 29.22 | 29.45 | 5,403,106 | -0.06(-0.22%) |
Jul 21, 2022 | 28.85 | 29.53 | 28.59 | 29.51 | 8,873,262 | -0.08(-0.28%) |
Jul 20, 2022 | 29.42 | 29.75 | 29.11 | 29.59 | 5,882,240 | +0.14(+0.46%) |
Jul 19, 2022 | 29.04 | 29.54 | 29.04 | 29.46 | 6,130,436 | +0.40(+1.38%) |
Jul 18, 2022 | 28.98 | 29.32 | 28.92 | 29.06 | 6,670,280 | +0.48(+1.69%) |
Jul 15, 2022 | 28.84 | 28.88 | 28.20 | 28.58 | 6,039,203 | +0.21(+0.74%) |
Jul 14, 2022 | 27.50 | 28.40 | 27.27 | 28.37 | 8,522,958 | +0.01(+0.03%) |
Jul 13, 2022 | 27.67 | 28.68 | 27.67 | 28.36 | 6,295,245 | +0.17(+0.61%) |
Jul 12, 2022 | 28.27 | 28.60 | 27.94 | 28.18 | 7,856,209 | -0.74(-2.55%) |
Jul 11, 2022 | 28.27 | 29.03 | 28.17 | 28.92 | 10,959,939 | +0.40(+1.40%) |
Jul 08, 2022 | 28.56 | 28.87 | 28.29 | 28.52 | 6,197,555 | +0.13(+0.45%) |
Jul 07, 2022 | 27.56 | 28.51 | 27.56 | 28.39 | 10,767,319 | +1.33(+4.91%) |
Jul 06, 2022 | 27.21 | 27.43 | 26.46 | 27.06 | 10,053,471 | -0.40(-1.46%) |
Jul 05, 2022 | 27.99 | 28.14 | 26.64 | 27.46 | 13,248,493 | -1.03(-3.61%) |
Jul 01, 2022 | 28.50 | 28.61 | 27.71 | 28.49 | 8,735,505 | +0.07(+0.26%) |
Jun 30, 2022 | 28.29 | 28.75 | 28.20 | 28.42 | 11,500,762 | -0.27(-0.95%) |
Jun 29, 2022 | 29.21 | 29.33 | 28.52 | 28.69 | 9,445,559 | -0.21(-0.72%) |
Jun 28, 2022 | 28.45 | 29.09 | 28.41 | 28.90 | 11,079,264 | +1.05(+3.76%) |
Jun 27, 2022 | 27.64 | 28.06 | 27.52 | 27.86 | 14,999,515 | +0.49(+1.80%) |
Jun 24, 2022 | 27.96 | 28.19 | 27.26 | 27.36 | 16,239,445 | -0.33(-1.18%) |
Jun 23, 2022 | 27.96 | 28.11 | 27.30 | 27.69 | 11,566,162 | -0.15(-0.52%) |
Jun 22, 2022 | 27.27 | 28.12 | 27.14 | 27.84 | 12,044,899 | -0.33(-1.16%) |
Jun 21, 2022 | 27.62 | 28.34 | 27.47 | 28.17 | 11,743,181 | +1.08(+4.00%) |
Jun 17, 2022 | 27.60 | 28.05 | 26.43 | 27.08 | 23,760,078 | -0.65(-2.33%) |
Jun 16, 2022 | 28.30 | 28.34 | 27.45 | 27.73 | 12,185,815 | -1.18(-4.09%) |
Jun 15, 2022 | 29.53 | 29.73 | 28.37 | 28.91 | 11,116,267 | -0.54(-1.82%) |
Jun 14, 2022 | 30.61 | 30.72 | 29.04 | 29.45 | 13,099,805 | -0.71(-2.35%) |
Jun 13, 2022 | 31.00 | 31.09 | 29.98 | 30.16 | 10,664,499 | -1.61(-5.07%) |
Jun 10, 2022 | 32.07 | 32.25 | 31.52 | 31.77 | 10,857,221 | -0.64(-1.97%) |
Jun 09, 2022 | 33.60 | 33.66 | 32.41 | 32.41 | 8,297,167 | -1.34(-3.98%) |
Jun 08, 2022 | 33.99 | 34.07 | 33.39 | 33.75 | 9,440,485 | -0.30(-0.87%) |
Jun 07, 2022 | 33.61 | 34.12 | 33.61 | 34.05 | 9,161,668 | +0.37(+1.10%) |
Jun 06, 2022 | 33.90 | 34.00 | 33.61 | 33.68 | 5,373,445 | -0.09(-0.27%) |
Jun 03, 2022 | 34.02 | 34.18 | 33.67 | 33.77 | 5,189,557 | -0.21(-0.61%) |
Jun 02, 2022 | 33.54 | 33.99 | 33.32 | 33.98 | 6,958,268 | +0.28(+0.83%) |
Jun 01, 2022 | 33.54 | 33.93 | 33.24 | 33.70 | 8,602,160 | +0.33(+1.00%) |
May 31, 2022 | 33.94 | 34.02 | 32.91 | 33.36 | 20,928,790 | -0.36(-1.07%) |
May 27, 2022 | 33.17 | 33.85 | 33.02 | 33.72 | 7,534,965 | +0.49(+1.46%) |
May 26, 2022 | 33.21 | 33.41 | 33.08 | 33.24 | 7,103,822 | +0.21(+0.63%) |
May 25, 2022 | 32.83 | 33.11 | 32.59 | 33.03 | 7,882,177 | +0.43(+1.33%) |
May 24, 2022 | 32.32 | 32.66 | 31.88 | 32.60 | 8,645,522 | +0.17(+0.53%) |
May 23, 2022 | 32.12 | 32.65 | 31.87 | 32.43 | 9,412,634 | +0.58(+1.81%) |
May 20, 2022 | 31.76 | 31.96 | 31.30 | 31.85 | 8,868,539 | +0.32(+1.03%) |
May 19, 2022 | 31.14 | 31.89 | 31.03 | 31.53 | 8,313,324 | -0.19(-0.60%) |
May 18, 2022 | 32.46 | 32.56 | 31.36 | 31.72 | 8,173,265 | -0.60(-1.87%) |
May 17, 2022 | 32.13 | 32.36 | 31.69 | 32.32 | 6,927,756 | +0.41(+1.30%) |
May 16, 2022 | 31.65 | 32.20 | 31.50 | 31.91 | 7,301,697 | +0.59(+1.87%) |
May 13, 2022 | 31.50 | 31.89 | 31.16 | 31.32 | 8,758,706 | +0.15(+0.49%) |
May 12, 2022 | 31.02 | 31.23 | 30.60 | 31.17 | 7,475,053 | +0.14(+0.46%) |
May 11, 2022 | 31.12 | 31.99 | 30.92 | 31.02 | 9,016,109 | +0.25(+0.82%) |
May 10, 2022 | 31.39 | 31.75 | 30.20 | 30.77 | 13,504,525 | -0.50(-1.61%) |
May 09, 2022 | 32.43 | 32.57 | 31.20 | 31.28 | 11,117,018 | -1.74(-5.26%) |
May 06, 2022 | 32.55 | 33.11 | 31.79 | 33.01 | 10,011,741 | +0.68(+2.12%) |
May 05, 2022 | 33.29 | 33.30 | 31.94 | 32.33 | 10,530,859 | -0.88(-2.66%) |
May 04, 2022 | 32.37 | 33.36 | 32.01 | 33.21 | 13,451,215 | +1.42(+4.47%) |
May 03, 2022 | 31.63 | 31.97 | 30.86 | 31.79 | 11,041,420 | +0.82(+2.65%) |