Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.01 | 31.50 | 30.84 | 31.46 | 11,844,442 | +0.60(+1.95%) |
Jul 28, 2022 | 30.97 | 31.07 | 30.65 | 30.86 | 13,710,192 | -0.12(-0.38%) |
Jul 27, 2022 | 30.31 | 31.04 | 30.28 | 30.98 | 16,726,114 | +0.65(+2.15%) |
Jul 26, 2022 | 30.42 | 30.66 | 30.29 | 30.32 | 13,357,878 | -0.18(-0.61%) |
Jul 25, 2022 | 30.12 | 30.58 | 29.99 | 30.51 | 11,160,519 | +0.45(+1.49%) |
Jul 22, 2022 | 30.00 | 30.78 | 29.98 | 30.06 | 21,602,922 | -0.10(-0.32%) |
Jul 21, 2022 | 29.46 | 30.41 | 29.26 | 30.16 | 27,710,100 | +1.23(+4.24%) |
Jul 20, 2022 | 28.71 | 29.03 | 28.60 | 28.93 | 14,717,326 | +0.01(+0.03%) |
Jul 19, 2022 | 28.40 | 28.97 | 28.31 | 28.92 | 20,158,380 | +0.87(+3.09%) |
Jul 18, 2022 | 28.11 | 28.51 | 28.03 | 28.06 | 13,795,075 | -0.03(-0.10%) |
Jul 15, 2022 | 27.96 | 28.16 | 27.80 | 28.09 | 16,311,170 | +0.66(+2.41%) |
Jul 14, 2022 | 27.10 | 27.53 | 26.86 | 27.42 | 12,810,682 | -0.05(-0.18%) |
Jul 13, 2022 | 27.31 | 27.74 | 27.21 | 27.47 | 22,876,242 | -0.18(-0.67%) |
Jul 12, 2022 | 27.80 | 27.87 | 27.39 | 27.66 | 14,961,356 | -0.42(-1.49%) |
Jul 11, 2022 | 27.98 | 28.39 | 27.92 | 28.08 | 12,303,131 | -0.14(-0.48%) |
Jul 08, 2022 | 28.44 | 28.55 | 27.82 | 28.21 | 10,049,204 | -0.24(-0.86%) |
Jul 07, 2022 | 28.17 | 28.56 | 28.05 | 28.46 | 14,339,817 | +0.34(+1.21%) |
Jul 06, 2022 | 27.93 | 28.28 | 27.81 | 28.12 | 14,094,295 | +0.37(+1.33%) |
Jul 05, 2022 | 28.21 | 28.21 | 27.34 | 27.75 | 23,712,382 | -0.81(-2.83%) |
Jul 01, 2022 | 28.31 | 28.74 | 28.05 | 28.55 | 14,268,556 | +0.27(+0.96%) |
Jun 30, 2022 | 28.16 | 28.46 | 27.81 | 28.28 | 17,206,596 | -0.06(-0.21%) |
Jun 29, 2022 | 28.50 | 28.50 | 27.93 | 28.34 | 17,866,038 | -0.02(-0.07%) |
Jun 28, 2022 | 29.02 | 29.33 | 28.30 | 28.36 | 13,485,454 | -0.18(-0.61%) |
Jun 27, 2022 | 28.80 | 28.84 | 28.28 | 28.53 | 17,059,866 | -0.24(-0.85%) |
Jun 24, 2022 | 28.06 | 28.89 | 28.05 | 28.78 | 24,930,228 | +0.84(+3.00%) |
Jun 23, 2022 | 28.27 | 28.28 | 27.68 | 27.94 | 18,945,726 | -0.12(-0.42%) |
Jun 22, 2022 | 27.97 | 28.38 | 27.74 | 28.06 | 17,596,974 | -0.16(-0.55%) |
Jun 21, 2022 | 28.50 | 28.60 | 28.18 | 28.21 | 17,480,648 | +0.06(+0.21%) |
Jun 17, 2022 | 28.13 | 28.38 | 27.90 | 28.15 | 29,608,444 | -0.12(-0.41%) |
Jun 16, 2022 | 28.15 | 28.59 | 27.99 | 28.27 | 16,978,878 | -0.36(-1.26%) |
Jun 15, 2022 | 28.88 | 29.17 | 28.20 | 28.63 | 15,834,880 | +0.08(+0.27%) |
Jun 14, 2022 | 29.02 | 29.34 | 28.33 | 28.55 | 15,301,765 | -0.12(-0.41%) |
Jun 13, 2022 | 29.05 | 29.21 | 28.56 | 28.67 | 19,210,614 | -0.82(-2.77%) |
Jun 10, 2022 | 29.93 | 30.01 | 29.31 | 29.49 | 13,578,888 | -0.85(-2.79%) |
Jun 09, 2022 | 30.80 | 31.10 | 30.32 | 30.33 | 11,435,014 | -0.62(-2.01%) |
Jun 08, 2022 | 31.40 | 31.55 | 30.82 | 30.96 | 15,223,039 | -0.73(-2.30%) |
Jun 07, 2022 | 30.80 | 31.76 | 30.56 | 31.69 | 11,593,961 | +0.41(+1.31%) |
Jun 06, 2022 | 31.41 | 31.48 | 31.01 | 31.28 | 13,057,097 | +0.03(+0.09%) |
Jun 03, 2022 | 31.52 | 31.63 | 31.20 | 31.25 | 17,525,842 | -0.47(-1.47%) |
Jun 02, 2022 | 31.20 | 31.76 | 30.93 | 31.72 | 14,219,694 | +0.57(+1.84%) |
Jun 01, 2022 | 31.13 | 31.37 | 30.94 | 31.14 | 15,663,961 | +0.20(+0.66%) |
May 31, 2022 | 31.16 | 31.18 | 30.68 | 30.94 | 32,678,710 | -0.25(-0.81%) |
May 27, 2022 | 30.98 | 31.28 | 30.82 | 31.19 | 12,841,629 | +0.55(+1.81%) |
May 26, 2022 | 30.44 | 31.09 | 30.12 | 30.64 | 20,370,740 | +0.42(+1.38%) |
May 25, 2022 | 29.98 | 30.32 | 29.82 | 30.22 | 22,950,126 | +0.23(+0.78%) |
May 24, 2022 | 30.05 | 30.18 | 29.67 | 29.99 | 19,223,902 | -0.31(-1.02%) |
May 23, 2022 | 30.22 | 30.42 | 29.91 | 30.30 | 17,864,178 | +0.28(+0.94%) |
May 20, 2022 | 30.18 | 30.34 | 29.39 | 30.02 | 22,483,170 | +0.00(+0.00%) |
May 19, 2022 | 30.48 | 30.83 | 29.70 | 30.02 | 34,521,224 | -1.34(-4.27%) |
May 18, 2022 | 32.68 | 32.77 | 31.25 | 31.35 | 21,073,564 | -1.40(-4.27%) |
May 17, 2022 | 32.68 | 32.98 | 32.34 | 32.75 | 27,096,356 | +0.49(+1.50%) |
May 16, 2022 | 32.19 | 32.62 | 32.00 | 32.27 | 18,399,242 | -0.16(-0.51%) |
May 13, 2022 | 32.13 | 32.86 | 32.09 | 32.43 | 11,658,031 | +0.42(+1.30%) |
May 12, 2022 | 32.06 | 32.38 | 31.39 | 32.01 | 20,848,580 | -0.16(-0.51%) |
May 11, 2022 | 31.74 | 32.77 | 31.74 | 32.18 | 17,458,496 | +0.38(+1.19%) |
May 10, 2022 | 33.00 | 33.05 | 31.59 | 31.80 | 25,444,620 | -0.81(-2.50%) |
May 09, 2022 | 33.45 | 33.52 | 32.48 | 32.61 | 18,150,062 | -1.13(-3.34%) |
May 06, 2022 | 33.70 | 33.99 | 32.68 | 33.74 | 23,880,630 | +0.13(+0.38%) |
May 05, 2022 | 34.04 | 34.25 | 33.29 | 33.61 | 14,438,503 | -0.82(-2.39%) |
May 04, 2022 | 33.55 | 34.49 | 33.37 | 34.44 | 14,847,048 | +0.94(+2.81%) |
May 03, 2022 | 33.32 | 33.79 | 33.08 | 33.50 | 12,500,831 | +0.23(+0.70%) |