Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.98 | 36.42 | 35.66 | 36.27 | 1,668,312 | +0.37(+1.04%) |
Jul 28, 2022 | 35.04 | 36.12 | 35.01 | 35.90 | 2,003,831 | +1.09(+3.14%) |
Jul 27, 2022 | 34.94 | 35.01 | 34.42 | 34.81 | 1,647,850 | -0.08(-0.22%) |
Jul 26, 2022 | 34.75 | 35.03 | 34.58 | 34.89 | 1,233,652 | +0.26(+0.75%) |
Jul 25, 2022 | 34.68 | 34.77 | 34.38 | 34.63 | 2,134,408 | -0.20(-0.58%) |
Jul 22, 2022 | 34.97 | 35.30 | 34.69 | 34.83 | 1,591,675 | +0.04(+0.11%) |
Jul 21, 2022 | 34.35 | 34.79 | 34.11 | 34.79 | 5,326,730 | +0.44(+1.28%) |
Jul 20, 2022 | 34.49 | 34.72 | 34.27 | 34.35 | 1,653,484 | -0.15(-0.44%) |
Jul 19, 2022 | 34.33 | 34.55 | 33.43 | 34.50 | 1,998,426 | +0.19(+0.56%) |
Jul 18, 2022 | 34.70 | 34.80 | 34.12 | 34.31 | 1,601,983 | -0.23(-0.67%) |
Jul 15, 2022 | 34.45 | 34.72 | 34.09 | 34.54 | 1,838,602 | +0.53(+1.55%) |
Jul 14, 2022 | 33.76 | 34.41 | 33.76 | 34.01 | 2,761,548 | -0.25(-0.73%) |
Jul 13, 2022 | 33.30 | 34.35 | 33.10 | 34.26 | 2,846,174 | +0.67(+2.00%) |
Jul 12, 2022 | 34.17 | 34.51 | 33.33 | 33.59 | 3,491,700 | -0.78(-2.26%) |
Jul 11, 2022 | 34.23 | 34.45 | 34.02 | 34.37 | 1,390,078 | +0.06(+0.17%) |
Jul 08, 2022 | 34.49 | 34.58 | 34.18 | 34.31 | 1,411,357 | -0.13(-0.39%) |
Jul 07, 2022 | 34.50 | 34.55 | 34.05 | 34.45 | 2,113,836 | +0.11(+0.33%) |
Jul 06, 2022 | 34.23 | 34.86 | 34.12 | 34.33 | 1,588,459 | +0.31(+0.90%) |
Jul 05, 2022 | 33.84 | 34.07 | 33.17 | 34.02 | 2,377,881 | -0.02(-0.06%) |
Jul 01, 2022 | 33.89 | 34.45 | 33.64 | 34.04 | 2,894,799 | +0.11(+0.31%) |
Jun 30, 2022 | 33.65 | 34.54 | 33.43 | 33.94 | 2,309,243 | -0.01(-0.03%) |
Jun 29, 2022 | 33.86 | 34.06 | 33.51 | 33.95 | 1,830,947 | -0.11(-0.31%) |
Jun 28, 2022 | 34.25 | 34.73 | 33.82 | 34.05 | 2,102,470 | +0.07(+0.20%) |
Jun 27, 2022 | 33.73 | 34.57 | 33.48 | 33.99 | 2,863,410 | +0.25(+0.74%) |
Jun 24, 2022 | 33.34 | 33.77 | 33.18 | 33.74 | 2,680,332 | +0.61(+1.85%) |
Jun 23, 2022 | 32.35 | 33.27 | 32.28 | 33.12 | 2,304,187 | +0.89(+2.76%) |
Jun 22, 2022 | 31.50 | 32.63 | 31.43 | 32.23 | 2,705,298 | +0.40(+1.26%) |
Jun 21, 2022 | 31.81 | 32.42 | 31.76 | 31.83 | 2,240,050 | +0.23(+0.73%) |
Jun 17, 2022 | 31.56 | 32.11 | 31.50 | 31.60 | 4,552,577 | +0.08(+0.24%) |
Jun 16, 2022 | 31.41 | 31.75 | 31.22 | 31.52 | 4,301,733 | -0.55(-1.70%) |
Jun 15, 2022 | 31.88 | 32.55 | 31.57 | 32.07 | 6,630,340 | +0.53(+1.67%) |
Jun 14, 2022 | 32.01 | 32.27 | 31.29 | 31.54 | 3,655,631 | -0.45(-1.41%) |
Jun 13, 2022 | 33.39 | 33.46 | 31.84 | 31.99 | 2,217,516 | -2.24(-6.54%) |
Jun 10, 2022 | 34.29 | 34.48 | 33.90 | 34.23 | 2,185,373 | -0.34(-0.99%) |
Jun 09, 2022 | 35.36 | 35.47 | 34.57 | 34.58 | 2,167,886 | -0.80(-2.26%) |
Jun 08, 2022 | 36.04 | 36.15 | 35.27 | 35.38 | 2,685,220 | -0.90(-2.49%) |
Jun 07, 2022 | 35.37 | 36.35 | 35.26 | 36.28 | 2,866,558 | +0.75(+2.12%) |
Jun 06, 2022 | 35.78 | 35.90 | 35.46 | 35.53 | 2,040,362 | -0.12(-0.35%) |
Jun 03, 2022 | 35.92 | 36.14 | 35.51 | 35.65 | 1,951,171 | -0.55(-1.53%) |
Jun 02, 2022 | 35.51 | 36.26 | 35.12 | 36.20 | 2,353,677 | +0.55(+1.55%) |
Jun 01, 2022 | 35.08 | 35.84 | 34.78 | 35.65 | 3,214,991 | +0.45(+1.27%) |
May 31, 2022 | 36.05 | 36.37 | 35.14 | 35.20 | 17,795,988 | -1.17(-3.22%) |
May 27, 2022 | 35.50 | 36.46 | 35.50 | 36.38 | 2,280,351 | +0.90(+2.55%) |
May 26, 2022 | 36.24 | 36.35 | 35.39 | 35.47 | 2,990,376 | -0.38(-1.06%) |
May 25, 2022 | 35.71 | 36.18 | 35.50 | 35.85 | 3,679,429 | +0.10(+0.27%) |
May 24, 2022 | 35.11 | 35.81 | 34.67 | 35.76 | 3,059,034 | +0.55(+1.57%) |
May 23, 2022 | 34.98 | 35.31 | 34.49 | 35.20 | 3,018,517 | +0.37(+1.07%) |
May 20, 2022 | 34.95 | 35.16 | 34.29 | 34.83 | 3,704,750 | +0.27(+0.77%) |
May 19, 2022 | 34.45 | 34.95 | 34.30 | 34.57 | 3,397,988 | -0.33(-0.96%) |
May 18, 2022 | 36.07 | 36.22 | 34.79 | 34.90 | 4,159,802 | -1.10(-3.07%) |
May 17, 2022 | 35.72 | 36.00 | 35.06 | 36.00 | 4,284,636 | +0.68(+1.91%) |
May 16, 2022 | 35.72 | 35.85 | 35.23 | 35.33 | 3,534,471 | -0.39(-1.09%) |
May 13, 2022 | 34.47 | 35.74 | 34.43 | 35.72 | 5,405,498 | +1.50(+4.37%) |
May 12, 2022 | 33.85 | 34.53 | 33.75 | 34.22 | 3,571,463 | +0.37(+1.10%) |
May 11, 2022 | 34.14 | 34.58 | 33.74 | 33.85 | 3,027,459 | -0.14(-0.42%) |
May 10, 2022 | 34.04 | 34.37 | 33.14 | 33.99 | 4,866,007 | +0.12(+0.37%) |
May 09, 2022 | 35.27 | 35.42 | 33.72 | 33.87 | 3,578,683 | -1.76(-4.95%) |
May 06, 2022 | 35.38 | 36.34 | 34.73 | 35.63 | 3,548,665 | +0.05(+0.13%) |
May 05, 2022 | 36.44 | 36.63 | 35.22 | 35.58 | 3,190,444 | -0.90(-2.45%) |
May 04, 2022 | 36.37 | 36.67 | 35.63 | 36.48 | 2,387,011 | +0.00(+0.00%) |
May 03, 2022 | 36.59 | 37.12 | 36.23 | 36.48 | 2,395,454 | -0.07(-0.18%) |