Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.64 | 32.09 | 31.53 | 31.96 | 50,934,720 | +0.46(+1.47%) |
Jul 28, 2022 | 31.67 | 31.91 | 31.10 | 31.50 | 42,538,584 | -0.26(-0.80%) |
Jul 27, 2022 | 31.42 | 31.93 | 31.15 | 31.76 | 32,106,494 | +0.51(+1.63%) |
Jul 26, 2022 | 31.59 | 31.93 | 31.16 | 31.24 | 32,414,142 | -0.64(-2.02%) |
Jul 25, 2022 | 31.93 | 32.12 | 31.61 | 31.89 | 32,118,188 | +0.28(+0.90%) |
Jul 22, 2022 | 31.76 | 32.09 | 31.28 | 31.60 | 28,682,074 | -0.21(-0.65%) |
Jul 21, 2022 | 31.28 | 31.83 | 31.15 | 31.81 | 33,034,934 | +0.27(+0.87%) |
Jul 20, 2022 | 31.37 | 31.62 | 31.15 | 31.54 | 37,552,432 | +0.01(+0.03%) |
Jul 19, 2022 | 31.10 | 31.78 | 30.89 | 31.53 | 49,569,952 | +1.03(+3.38%) |
Jul 18, 2022 | 31.27 | 31.56 | 30.35 | 30.50 | 59,625,144 | +0.01(+0.03%) |
Jul 15, 2022 | 28.98 | 30.85 | 28.94 | 30.49 | 82,297,480 | +2.00(+7.04%) |
Jul 14, 2022 | 28.45 | 28.56 | 28.05 | 28.48 | 54,828,324 | -0.67(-2.30%) |
Jul 13, 2022 | 29.37 | 29.44 | 28.74 | 29.16 | 46,690,700 | -0.49(-1.66%) |
Jul 12, 2022 | 29.33 | 30.28 | 29.29 | 29.65 | 41,803,208 | -0.09(-0.32%) |
Jul 11, 2022 | 29.83 | 30.05 | 29.58 | 29.74 | 31,015,556 | -0.31(-1.04%) |
Jul 08, 2022 | 30.26 | 30.49 | 29.84 | 30.05 | 32,991,070 | -0.07(-0.22%) |
Jul 07, 2022 | 29.78 | 30.26 | 29.75 | 30.12 | 42,382,400 | +0.83(+2.84%) |
Jul 06, 2022 | 29.32 | 29.54 | 28.97 | 29.29 | 37,989,608 | -0.25(-0.83%) |
Jul 05, 2022 | 29.12 | 29.53 | 28.79 | 29.53 | 50,167,900 | -0.30(-1.01%) |
Jul 01, 2022 | 29.29 | 29.94 | 28.96 | 29.84 | 42,620,208 | +0.41(+1.38%) |
Jun 30, 2022 | 29.47 | 29.83 | 28.97 | 29.43 | 49,009,388 | -0.69(-2.29%) |
Jun 29, 2022 | 30.47 | 30.67 | 29.93 | 30.12 | 37,214,036 | -0.38(-1.24%) |
Jun 28, 2022 | 31.04 | 31.67 | 30.43 | 30.50 | 52,774,764 | -0.09(-0.28%) |
Jun 27, 2022 | 30.65 | 30.82 | 30.16 | 30.58 | 50,658,296 | +0.04(+0.12%) |
Jun 24, 2022 | 29.54 | 30.98 | 29.52 | 30.55 | 84,098,296 | +0.22(+0.72%) |
Jun 23, 2022 | 30.61 | 30.64 | 29.55 | 30.33 | 46,598,796 | -0.49(-1.60%) |
Jun 22, 2022 | 30.62 | 31.14 | 30.55 | 30.82 | 40,537,772 | -0.24(-0.76%) |
Jun 21, 2022 | 31.09 | 31.47 | 30.84 | 31.06 | 56,611,408 | +0.88(+2.91%) |
Jun 17, 2022 | 30.28 | 30.80 | 29.91 | 30.18 | 85,119,808 | +0.07(+0.22%) |
Jun 16, 2022 | 29.78 | 30.25 | 29.17 | 30.11 | 64,889,592 | -0.19(-0.62%) |
Jun 15, 2022 | 30.23 | 30.72 | 29.71 | 30.30 | 54,447,172 | +0.56(+1.88%) |
Jun 14, 2022 | 30.18 | 30.81 | 29.52 | 29.74 | 52,169,504 | -0.53(-1.75%) |
Jun 13, 2022 | 30.62 | 30.98 | 30.01 | 30.27 | 64,738,744 | -1.09(-3.47%) |
Jun 10, 2022 | 31.84 | 32.18 | 31.22 | 31.36 | 52,197,272 | -1.27(-3.88%) |
Jun 09, 2022 | 33.79 | 33.88 | 32.62 | 32.62 | 52,297,112 | -1.30(-3.85%) |
Jun 08, 2022 | 33.96 | 34.14 | 33.58 | 33.93 | 35,514,472 | -0.43(-1.27%) |
Jun 07, 2022 | 33.94 | 34.42 | 33.79 | 34.36 | 30,832,010 | +0.19(+0.55%) |
Jun 06, 2022 | 34.70 | 35.18 | 34.13 | 34.18 | 43,117,372 | -0.04(-0.11%) |
Jun 03, 2022 | 34.49 | 34.67 | 34.16 | 34.21 | 26,693,258 | -0.48(-1.39%) |
Jun 02, 2022 | 34.42 | 34.70 | 34.10 | 34.70 | 39,759,396 | +0.23(+0.66%) |
Jun 01, 2022 | 35.21 | 35.22 | 34.00 | 34.47 | 37,477,516 | -0.50(-1.42%) |
May 31, 2022 | 34.60 | 35.28 | 34.41 | 34.97 | 76,017,912 | +0.17(+0.49%) |
May 27, 2022 | 34.68 | 34.83 | 34.38 | 34.80 | 46,135,420 | +0.33(+0.95%) |
May 26, 2022 | 34.31 | 34.63 | 34.16 | 34.47 | 64,036,204 | +0.78(+2.32%) |
May 25, 2022 | 33.37 | 34.09 | 33.17 | 33.69 | 52,490,204 | +0.18(+0.53%) |
May 24, 2022 | 33.34 | 33.80 | 32.86 | 33.51 | 49,081,044 | -0.21(-0.61%) |
May 23, 2022 | 32.67 | 34.08 | 32.67 | 33.72 | 73,463,192 | +1.89(+5.94%) |
May 20, 2022 | 32.71 | 32.88 | 30.98 | 31.83 | 65,713,832 | -0.55(-1.71%) |
May 19, 2022 | 32.23 | 32.75 | 32.19 | 32.38 | 50,158,580 | -0.40(-1.23%) |
May 18, 2022 | 33.48 | 33.55 | 32.53 | 32.79 | 50,410,812 | -1.04(-3.08%) |
May 17, 2022 | 33.48 | 34.04 | 33.30 | 33.83 | 45,455,436 | +1.11(+3.39%) |
May 16, 2022 | 32.90 | 33.06 | 32.35 | 32.72 | 41,550,952 | -0.34(-1.02%) |
May 13, 2022 | 33.40 | 33.58 | 32.67 | 33.06 | 52,255,052 | +0.09(+0.28%) |
May 12, 2022 | 32.91 | 33.30 | 32.21 | 32.96 | 65,123,292 | -0.47(-1.41%) |
May 11, 2022 | 33.74 | 34.70 | 33.38 | 33.43 | 58,466,884 | -0.18(-0.53%) |
May 10, 2022 | 34.54 | 34.90 | 33.07 | 33.61 | 64,073,716 | -0.57(-1.68%) |
May 09, 2022 | 34.66 | 34.84 | 33.90 | 34.19 | 55,115,468 | -1.02(-2.88%) |
May 06, 2022 | 35.13 | 35.36 | 34.41 | 35.20 | 53,661,696 | -0.08(-0.24%) |
May 05, 2022 | 35.77 | 35.92 | 34.66 | 35.29 | 51,974,524 | -1.02(-2.80%) |
May 04, 2022 | 35.13 | 36.42 | 35.05 | 36.30 | 61,532,292 | +1.40(+4.01%) |
May 03, 2022 | 34.16 | 35.37 | 34.15 | 34.90 | 52,037,640 | +0.93(+2.74%) |