Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.51 | 37.18 | 36.39 | 36.89 | 8,202,493 | -0.03(-0.08%) |
Jul 28, 2022 | 37.14 | 37.51 | 35.76 | 36.91 | 17,170,878 | -2.54(-6.43%) |
Jul 27, 2022 | 39.43 | 39.74 | 38.72 | 39.45 | 6,347,889 | +1.13(+2.95%) |
Jul 26, 2022 | 38.90 | 39.06 | 38.21 | 38.32 | 5,254,131 | -0.99(-2.51%) |
Jul 25, 2022 | 38.97 | 39.35 | 38.38 | 39.30 | 4,661,776 | +0.37(+0.94%) |
Jul 22, 2022 | 39.83 | 39.92 | 38.92 | 38.94 | 5,714,772 | -0.63(-1.59%) |
Jul 21, 2022 | 39.28 | 39.60 | 38.80 | 39.57 | 7,968,605 | -0.59(-1.47%) |
Jul 20, 2022 | 40.10 | 40.41 | 39.51 | 40.16 | 5,333,831 | +0.01(+0.02%) |
Jul 19, 2022 | 39.21 | 40.29 | 39.21 | 40.15 | 5,244,887 | +1.49(+3.85%) |
Jul 18, 2022 | 38.85 | 39.59 | 38.47 | 38.66 | 5,708,493 | +0.36(+0.94%) |
Jul 15, 2022 | 37.79 | 38.43 | 37.13 | 38.30 | 5,331,659 | +1.08(+2.91%) |
Jul 14, 2022 | 37.07 | 38.02 | 36.87 | 37.21 | 6,187,793 | -0.33(-0.88%) |
Jul 13, 2022 | 36.07 | 37.61 | 35.83 | 37.54 | 10,497,088 | +0.25(+0.67%) |
Jul 12, 2022 | 36.19 | 37.81 | 36.10 | 37.29 | 8,402,292 | +1.65(+4.64%) |
Jul 11, 2022 | 35.24 | 35.84 | 35.05 | 35.64 | 5,596,597 | +0.13(+0.35%) |
Jul 08, 2022 | 35.52 | 35.88 | 35.10 | 35.51 | 3,947,829 | -0.02(-0.05%) |
Jul 07, 2022 | 35.52 | 35.89 | 35.16 | 35.53 | 4,264,701 | +0.40(+1.13%) |
Jul 06, 2022 | 35.00 | 35.72 | 34.64 | 35.13 | 5,167,565 | -0.19(-0.55%) |
Jul 05, 2022 | 34.56 | 35.37 | 33.92 | 35.33 | 6,732,636 | -0.21(-0.60%) |
Jul 01, 2022 | 34.92 | 35.73 | 34.69 | 35.54 | 4,526,853 | +0.59(+1.69%) |
Jun 30, 2022 | 34.15 | 35.14 | 33.75 | 34.95 | 6,358,979 | -0.06(-0.17%) |
Jun 29, 2022 | 35.19 | 35.33 | 34.66 | 35.01 | 4,520,359 | -0.45(-1.28%) |
Jun 28, 2022 | 36.24 | 37.15 | 35.36 | 35.46 | 6,144,700 | -0.33(-0.92%) |
Jun 27, 2022 | 36.61 | 36.63 | 35.61 | 35.79 | 4,336,215 | -0.72(-1.96%) |
Jun 24, 2022 | 34.85 | 36.61 | 34.76 | 36.51 | 6,880,463 | +1.73(+4.98%) |
Jun 23, 2022 | 34.85 | 35.09 | 33.77 | 34.78 | 6,719,861 | +0.24(+0.70%) |
Jun 22, 2022 | 34.18 | 34.81 | 33.73 | 34.53 | 6,927,904 | +0.36(+1.05%) |
Jun 21, 2022 | 34.83 | 35.16 | 34.05 | 34.18 | 8,726,457 | -0.30(-0.87%) |
Jun 17, 2022 | 33.99 | 34.71 | 33.25 | 34.48 | 9,107,305 | +0.63(+1.86%) |
Jun 16, 2022 | 34.96 | 35.12 | 33.59 | 33.85 | 9,146,577 | -2.18(-6.04%) |
Jun 15, 2022 | 36.45 | 36.90 | 35.52 | 36.02 | 8,199,375 | +0.01(+0.03%) |
Jun 14, 2022 | 36.72 | 36.98 | 35.27 | 36.01 | 8,467,398 | -0.39(-1.06%) |
Jun 13, 2022 | 37.74 | 37.99 | 36.20 | 36.40 | 7,314,597 | -2.44(-6.28%) |
Jun 10, 2022 | 40.08 | 40.73 | 38.64 | 38.84 | 8,695,510 | -1.84(-4.52%) |
Jun 09, 2022 | 41.80 | 41.94 | 40.65 | 40.68 | 4,821,822 | -1.29(-3.07%) |
Jun 08, 2022 | 42.53 | 43.19 | 41.82 | 41.97 | 4,297,897 | -1.46(-3.36%) |
Jun 07, 2022 | 42.48 | 43.46 | 42.28 | 43.43 | 2,797,975 | +0.45(+1.04%) |
Jun 06, 2022 | 43.10 | 43.39 | 42.43 | 42.98 | 3,466,833 | +0.56(+1.32%) |
Jun 03, 2022 | 42.45 | 42.72 | 41.67 | 42.42 | 3,769,682 | -0.71(-1.64%) |
Jun 02, 2022 | 42.70 | 43.15 | 42.19 | 43.13 | 4,644,012 | +0.41(+0.95%) |
Jun 01, 2022 | 44.90 | 44.96 | 42.56 | 42.72 | 4,882,289 | -1.65(-3.73%) |
May 31, 2022 | 43.46 | 44.78 | 43.30 | 44.38 | 5,409,107 | +0.06(+0.13%) |
May 27, 2022 | 43.89 | 44.63 | 43.79 | 44.32 | 3,444,237 | +0.77(+1.78%) |
May 26, 2022 | 42.01 | 43.97 | 41.78 | 43.54 | 5,504,732 | +2.47(+6.01%) |
May 25, 2022 | 40.37 | 41.17 | 40.03 | 41.08 | 4,034,019 | +0.70(+1.73%) |
May 24, 2022 | 41.23 | 41.40 | 40.21 | 40.38 | 4,028,928 | -1.60(-3.80%) |
May 23, 2022 | 41.80 | 42.29 | 41.18 | 41.98 | 3,396,510 | +0.71(+1.71%) |
May 20, 2022 | 42.87 | 42.96 | 40.30 | 41.27 | 4,663,976 | -0.89(-2.11%) |
May 19, 2022 | 42.25 | 43.05 | 41.98 | 42.16 | 4,438,614 | -0.64(-1.49%) |
May 18, 2022 | 43.08 | 43.88 | 42.59 | 42.80 | 4,734,203 | -0.85(-1.95%) |
May 17, 2022 | 43.02 | 43.70 | 42.62 | 43.65 | 4,186,368 | +1.87(+4.47%) |
May 16, 2022 | 41.31 | 42.29 | 41.22 | 41.78 | 4,731,070 | +0.18(+0.44%) |
May 13, 2022 | 41.64 | 41.92 | 41.17 | 41.60 | 5,316,636 | +0.64(+1.56%) |
May 12, 2022 | 41.04 | 42.08 | 40.09 | 40.96 | 6,771,255 | -0.66(-1.58%) |
May 11, 2022 | 42.98 | 44.05 | 41.53 | 41.62 | 6,026,706 | -1.53(-3.54%) |
May 10, 2022 | 42.91 | 43.95 | 42.27 | 43.15 | 6,452,219 | +0.74(+1.73%) |
May 09, 2022 | 43.97 | 44.25 | 42.04 | 42.41 | 6,722,507 | -2.22(-4.97%) |
May 06, 2022 | 45.28 | 45.28 | 43.92 | 44.63 | 4,250,091 | -0.85(-1.87%) |
May 05, 2022 | 45.73 | 46.45 | 45.06 | 45.48 | 4,807,614 | -1.04(-2.23%) |
May 04, 2022 | 45.38 | 46.62 | 44.85 | 46.51 | 5,080,777 | +0.79(+1.74%) |
May 03, 2022 | 45.40 | 45.94 | 44.55 | 45.72 | 5,563,615 | +0.70(+1.55%) |