Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.97 | 33.33 | 32.12 | 33.20 | 10,782,336 | +0.51(+1.57%) |
Jul 28, 2022 | 32.52 | 33.13 | 32.05 | 32.69 | 11,920,570 | +1.08(+3.41%) |
Jul 27, 2022 | 30.63 | 31.83 | 30.20 | 31.61 | 10,555,021 | +1.12(+3.66%) |
Jul 26, 2022 | 30.14 | 30.69 | 30.04 | 30.50 | 4,836,290 | +0.37(+1.21%) |
Jul 25, 2022 | 30.46 | 30.59 | 29.68 | 30.13 | 7,876,040 | -0.27(-0.88%) |
Jul 22, 2022 | 31.02 | 31.99 | 30.35 | 30.40 | 8,232,545 | -0.43(-1.41%) |
Jul 21, 2022 | 30.14 | 30.90 | 29.82 | 30.83 | 7,960,625 | +0.91(+3.04%) |
Jul 20, 2022 | 30.74 | 31.04 | 29.90 | 29.92 | 6,696,184 | -0.78(-2.54%) |
Jul 19, 2022 | 30.48 | 31.10 | 30.24 | 30.70 | 6,947,522 | +0.70(+2.34%) |
Jul 18, 2022 | 30.22 | 30.71 | 29.99 | 30.00 | 6,909,610 | +0.34(+1.13%) |
Jul 15, 2022 | 29.92 | 30.02 | 28.93 | 29.67 | 6,776,752 | +0.02(+0.07%) |
Jul 14, 2022 | 29.54 | 29.81 | 28.52 | 29.65 | 12,863,939 | -1.23(-4.00%) |
Jul 13, 2022 | 29.67 | 31.37 | 29.58 | 30.88 | 10,817,548 | +1.05(+3.51%) |
Jul 12, 2022 | 30.26 | 30.65 | 29.57 | 29.83 | 8,587,844 | -0.42(-1.40%) |
Jul 11, 2022 | 30.40 | 31.02 | 30.19 | 30.26 | 8,574,854 | -0.56(-1.83%) |
Jul 08, 2022 | 30.99 | 31.41 | 30.35 | 30.82 | 5,920,472 | -0.16(-0.51%) |
Jul 07, 2022 | 30.59 | 31.49 | 30.46 | 30.98 | 6,455,740 | +0.69(+2.28%) |
Jul 06, 2022 | 30.61 | 30.90 | 29.45 | 30.29 | 8,346,895 | -0.40(-1.29%) |
Jul 05, 2022 | 32.06 | 32.16 | 30.11 | 30.68 | 12,030,331 | -1.96(-5.99%) |
Jul 01, 2022 | 31.05 | 32.85 | 30.84 | 32.64 | 9,451,041 | +1.04(+3.28%) |
Jun 30, 2022 | 32.61 | 32.72 | 31.54 | 31.60 | 8,235,634 | -1.22(-3.73%) |
Jun 29, 2022 | 33.97 | 33.97 | 32.55 | 32.83 | 5,725,725 | -0.66(-1.98%) |
Jun 28, 2022 | 34.84 | 34.98 | 33.41 | 33.49 | 7,152,977 | -1.31(-3.77%) |
Jun 27, 2022 | 34.73 | 34.93 | 34.09 | 34.80 | 8,179,135 | -0.34(-0.96%) |
Jun 24, 2022 | 33.97 | 35.25 | 33.73 | 35.14 | 8,707,317 | +1.26(+3.73%) |
Jun 23, 2022 | 35.37 | 35.56 | 33.56 | 33.87 | 10,809,262 | -1.67(-4.70%) |
Jun 22, 2022 | 36.11 | 36.75 | 35.50 | 35.54 | 5,691,508 | -0.75(-2.07%) |
Jun 21, 2022 | 36.31 | 36.96 | 35.90 | 36.29 | 4,226,883 | -0.01(-0.03%) |
Jun 17, 2022 | 36.76 | 36.85 | 35.91 | 36.30 | 6,334,316 | -0.74(-2.00%) |
Jun 16, 2022 | 35.98 | 37.34 | 35.36 | 37.04 | 7,832,123 | +0.46(+1.27%) |
Jun 15, 2022 | 36.54 | 37.05 | 35.36 | 36.58 | 9,240,911 | +0.96(+2.69%) |
Jun 14, 2022 | 36.59 | 36.62 | 35.23 | 35.62 | 7,795,749 | -0.95(-2.59%) |
Jun 13, 2022 | 37.81 | 38.15 | 36.54 | 36.57 | 14,350,540 | -3.24(-8.14%) |
Jun 10, 2022 | 37.50 | 40.03 | 36.96 | 39.81 | 11,216,311 | +1.80(+4.73%) |
Jun 09, 2022 | 39.40 | 39.40 | 37.97 | 38.01 | 7,339,420 | -1.62(-4.09%) |
Jun 08, 2022 | 39.64 | 40.07 | 39.23 | 39.63 | 4,005,529 | -0.39(-0.96%) |
Jun 07, 2022 | 39.47 | 40.18 | 39.37 | 40.02 | 2,763,829 | +0.39(+0.97%) |
Jun 06, 2022 | 40.88 | 41.04 | 39.42 | 39.63 | 4,807,974 | -0.73(-1.81%) |
Jun 03, 2022 | 40.85 | 41.29 | 40.19 | 40.36 | 7,130,636 | -1.09(-2.62%) |
Jun 02, 2022 | 39.59 | 41.67 | 39.57 | 41.45 | 9,612,644 | +2.35(+6.01%) |
Jun 01, 2022 | 39.16 | 39.46 | 38.61 | 39.10 | 4,615,102 | +0.38(+0.97%) |
May 31, 2022 | 39.68 | 40.14 | 38.42 | 38.72 | 7,109,268 | -0.65(-1.66%) |
May 27, 2022 | 39.63 | 39.77 | 39.01 | 39.37 | 3,753,485 | +0.20(+0.50%) |
May 26, 2022 | 38.96 | 39.76 | 38.87 | 39.18 | 4,452,064 | -0.14(-0.35%) |
May 25, 2022 | 39.29 | 39.54 | 38.63 | 39.32 | 5,504,745 | -0.45(-1.14%) |
May 24, 2022 | 39.31 | 40.04 | 38.82 | 39.77 | 5,635,771 | +0.81(+2.08%) |
May 23, 2022 | 39.44 | 39.57 | 38.62 | 38.96 | 4,045,696 | +0.36(+0.92%) |
May 20, 2022 | 39.11 | 39.21 | 38.14 | 38.60 | 5,560,407 | -0.44(-1.14%) |
May 19, 2022 | 37.66 | 39.29 | 37.65 | 39.05 | 10,922,870 | +2.53(+6.92%) |
May 18, 2022 | 37.34 | 37.50 | 36.44 | 36.52 | 5,659,747 | -0.79(-2.12%) |
May 17, 2022 | 37.59 | 37.89 | 36.95 | 37.31 | 5,861,728 | +0.32(+0.85%) |
May 16, 2022 | 36.65 | 37.15 | 36.41 | 36.99 | 5,954,742 | +0.36(+0.97%) |
May 13, 2022 | 35.16 | 37.00 | 35.15 | 36.64 | 11,640,789 | +1.38(+3.92%) |
May 12, 2022 | 36.34 | 36.45 | 34.64 | 35.26 | 13,098,323 | -2.02(-5.43%) |
May 11, 2022 | 38.20 | 38.93 | 37.25 | 37.28 | 8,120,348 | +0.06(+0.16%) |
May 10, 2022 | 38.68 | 39.07 | 36.70 | 37.22 | 7,769,026 | -0.68(-1.80%) |
May 09, 2022 | 39.70 | 39.76 | 37.89 | 37.90 | 12,593,346 | -3.03(-7.41%) |
May 06, 2022 | 41.53 | 41.78 | 40.74 | 40.93 | 6,031,762 | -0.64(-1.54%) |
May 05, 2022 | 43.87 | 43.87 | 41.02 | 41.58 | 8,733,547 | -1.82(-4.19%) |
May 04, 2022 | 42.30 | 43.54 | 41.69 | 43.39 | 7,581,750 | +0.77(+1.81%) |
May 03, 2022 | 41.69 | 42.94 | 41.69 | 42.62 | 5,545,166 | +1.01(+2.42%) |