Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.04 | 35.35 | 34.96 | 35.20 | 10,965,313 | +0.16(+0.46%) |
Jul 28, 2022 | 34.93 | 35.22 | 34.45 | 35.04 | 4,951,470 | +0.20(+0.56%) |
Jul 27, 2022 | 34.46 | 34.94 | 34.10 | 34.84 | 5,317,929 | +0.33(+0.95%) |
Jul 26, 2022 | 33.97 | 34.71 | 33.77 | 34.52 | 5,139,905 | +0.09(+0.26%) |
Jul 25, 2022 | 34.59 | 34.76 | 34.14 | 34.43 | 4,304,547 | +0.08(+0.23%) |
Jul 22, 2022 | 34.44 | 34.84 | 34.10 | 34.35 | 4,985,734 | +0.18(+0.52%) |
Jul 21, 2022 | 33.37 | 34.21 | 33.35 | 34.17 | 6,445,868 | -0.41(-1.18%) |
Jul 20, 2022 | 34.28 | 34.62 | 33.97 | 34.58 | 5,644,143 | +0.28(+0.83%) |
Jul 19, 2022 | 34.41 | 34.68 | 34.24 | 34.29 | 6,066,243 | +0.25(+0.73%) |
Jul 18, 2022 | 34.05 | 34.31 | 33.84 | 34.05 | 4,976,131 | +0.26(+0.76%) |
Jul 15, 2022 | 33.10 | 33.81 | 32.91 | 33.79 | 8,407,809 | +1.04(+3.17%) |
Jul 14, 2022 | 32.78 | 33.12 | 32.49 | 32.75 | 9,339,894 | -0.34(-1.02%) |
Jul 13, 2022 | 33.37 | 33.71 | 32.97 | 33.09 | 6,348,886 | -0.65(-1.92%) |
Jul 12, 2022 | 33.25 | 34.60 | 33.16 | 33.73 | 6,604,722 | +0.48(+1.44%) |
Jul 11, 2022 | 33.25 | 33.69 | 33.17 | 33.25 | 7,549,466 | -0.11(-0.32%) |
Jul 08, 2022 | 33.99 | 34.20 | 33.32 | 33.36 | 7,954,159 | -0.59(-1.73%) |
Jul 07, 2022 | 33.78 | 34.01 | 33.40 | 33.95 | 6,815,752 | +0.38(+1.14%) |
Jul 06, 2022 | 34.11 | 34.28 | 33.50 | 33.57 | 6,699,019 | -0.65(-1.90%) |
Jul 05, 2022 | 33.69 | 34.24 | 33.50 | 34.21 | 7,844,870 | -0.04(-0.13%) |
Jul 01, 2022 | 33.43 | 34.30 | 32.85 | 34.26 | 10,465,062 | +0.59(+1.74%) |
Jun 30, 2022 | 35.11 | 35.24 | 33.50 | 33.67 | 17,569,522 | -2.64(-7.27%) |
Jun 29, 2022 | 36.35 | 36.50 | 35.92 | 36.31 | 6,858,046 | -0.08(-0.22%) |
Jun 28, 2022 | 36.45 | 37.97 | 36.34 | 36.39 | 8,807,590 | -1.09(-2.92%) |
Jun 27, 2022 | 37.20 | 37.62 | 36.91 | 37.48 | 8,037,178 | +0.48(+1.30%) |
Jun 24, 2022 | 36.68 | 37.29 | 36.50 | 37.00 | 9,110,273 | +0.68(+1.86%) |
Jun 23, 2022 | 36.33 | 36.85 | 35.88 | 36.33 | 7,150,857 | +0.39(+1.09%) |
Jun 22, 2022 | 35.25 | 36.26 | 35.25 | 35.94 | 7,127,947 | +0.31(+0.87%) |
Jun 21, 2022 | 35.19 | 35.83 | 34.80 | 35.63 | 6,186,961 | +0.69(+1.98%) |
Jun 17, 2022 | 35.13 | 36.06 | 34.89 | 34.93 | 13,483,704 | -0.31(-0.88%) |
Jun 16, 2022 | 35.85 | 35.85 | 34.77 | 35.24 | 8,762,206 | -0.94(-2.60%) |
Jun 15, 2022 | 36.01 | 36.64 | 35.67 | 36.19 | 7,246,374 | +0.47(+1.32%) |
Jun 14, 2022 | 36.02 | 36.20 | 35.33 | 35.72 | 7,236,048 | -0.07(-0.20%) |
Jun 13, 2022 | 36.30 | 36.62 | 35.63 | 35.79 | 7,536,409 | -1.12(-3.03%) |
Jun 10, 2022 | 36.73 | 37.24 | 36.50 | 36.91 | 6,818,224 | -0.16(-0.43%) |
Jun 09, 2022 | 37.67 | 37.95 | 37.04 | 37.07 | 5,860,988 | -0.78(-2.07%) |
Jun 08, 2022 | 38.07 | 38.26 | 37.66 | 37.85 | 3,703,281 | -0.36(-0.93%) |
Jun 07, 2022 | 38.09 | 38.30 | 37.58 | 38.20 | 4,600,066 | -0.35(-0.90%) |
Jun 06, 2022 | 38.54 | 39.03 | 38.33 | 38.55 | 4,064,878 | +0.22(+0.58%) |
Jun 03, 2022 | 38.66 | 38.90 | 38.14 | 38.33 | 4,515,742 | -0.26(-0.67%) |
Jun 02, 2022 | 38.54 | 38.64 | 37.47 | 38.58 | 5,470,183 | +0.15(+0.39%) |
Jun 01, 2022 | 39.00 | 39.08 | 38.02 | 38.43 | 5,312,815 | -0.51(-1.30%) |
May 31, 2022 | 38.63 | 39.33 | 38.25 | 38.94 | 9,220,554 | +0.11(+0.27%) |
May 27, 2022 | 38.34 | 38.87 | 38.16 | 38.83 | 5,547,725 | +0.60(+1.56%) |
May 26, 2022 | 38.14 | 38.65 | 38.08 | 38.24 | 8,173,007 | +0.52(+1.37%) |
May 25, 2022 | 37.36 | 37.95 | 37.07 | 37.72 | 6,240,439 | +0.34(+0.90%) |
May 24, 2022 | 37.30 | 37.46 | 36.67 | 37.39 | 5,954,574 | -0.06(-0.17%) |
May 23, 2022 | 36.74 | 37.67 | 36.67 | 37.45 | 7,753,134 | +1.06(+2.91%) |
May 20, 2022 | 36.29 | 36.47 | 35.28 | 36.39 | 8,294,195 | +0.31(+0.86%) |
May 19, 2022 | 36.04 | 36.47 | 35.32 | 36.08 | 9,365,997 | -0.07(-0.20%) |
May 18, 2022 | 38.80 | 38.84 | 36.02 | 36.15 | 17,262,476 | -3.31(-8.39%) |
May 17, 2022 | 38.86 | 39.48 | 38.37 | 39.46 | 8,073,240 | +0.69(+1.79%) |
May 16, 2022 | 38.36 | 39.08 | 37.90 | 38.77 | 5,601,566 | +0.53(+1.38%) |
May 13, 2022 | 38.20 | 38.38 | 37.73 | 38.24 | 6,584,210 | +0.34(+0.90%) |
May 12, 2022 | 38.07 | 38.26 | 37.28 | 37.90 | 7,454,070 | -0.17(-0.44%) |
May 11, 2022 | 38.21 | 38.89 | 37.95 | 38.07 | 7,077,773 | +0.04(+0.09%) |
May 10, 2022 | 39.01 | 39.27 | 37.64 | 38.03 | 9,217,951 | -0.47(-1.23%) |
May 09, 2022 | 38.52 | 39.11 | 38.24 | 38.51 | 10,135,618 | -0.12(-0.32%) |
May 06, 2022 | 38.27 | 39.78 | 38.20 | 38.63 | 12,107,313 | +0.18(+0.48%) |
May 05, 2022 | 38.88 | 38.95 | 38.09 | 38.44 | 8,979,889 | -0.60(-1.53%) |
May 04, 2022 | 37.72 | 39.14 | 37.16 | 39.04 | 10,455,825 | +1.33(+3.54%) |
May 03, 2022 | 37.58 | 38.01 | 37.23 | 37.71 | 7,935,732 | +0.37(+0.99%) |