Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.06 | 35.70 | 35.06 | 35.46 | 8,561,277 | +0.55(+1.59%) |
Jul 28, 2022 | 34.49 | 34.95 | 34.14 | 34.91 | 3,200,623 | +0.96(+2.82%) |
Jul 27, 2022 | 33.87 | 34.26 | 33.41 | 33.95 | 2,893,177 | +0.11(+0.33%) |
Jul 26, 2022 | 33.48 | 34.05 | 33.40 | 33.84 | 2,507,066 | +0.38(+1.14%) |
Jul 25, 2022 | 33.23 | 33.99 | 33.14 | 33.46 | 4,280,387 | +0.30(+0.90%) |
Jul 22, 2022 | 33.58 | 33.78 | 32.94 | 33.16 | 2,699,853 | -0.38(-1.14%) |
Jul 21, 2022 | 33.76 | 34.21 | 33.22 | 33.54 | 2,749,492 | +0.19(+0.56%) |
Jul 20, 2022 | 33.25 | 33.40 | 32.49 | 33.36 | 4,340,660 | +0.09(+0.28%) |
Jul 19, 2022 | 33.23 | 33.48 | 33.01 | 33.26 | 4,446,147 | +0.14(+0.42%) |
Jul 18, 2022 | 33.52 | 33.69 | 33.07 | 33.12 | 4,049,444 | -0.36(-1.08%) |
Jul 15, 2022 | 33.91 | 34.17 | 33.22 | 33.49 | 5,097,462 | -0.26(-0.77%) |
Jul 14, 2022 | 33.98 | 34.18 | 33.53 | 33.75 | 3,434,660 | -0.80(-2.32%) |
Jul 13, 2022 | 34.66 | 35.30 | 34.52 | 34.55 | 2,511,965 | -0.53(-1.51%) |
Jul 12, 2022 | 34.92 | 35.62 | 34.81 | 35.08 | 2,519,403 | +0.18(+0.51%) |
Jul 11, 2022 | 35.08 | 35.25 | 34.49 | 34.90 | 1,830,428 | -0.31(-0.87%) |
Jul 08, 2022 | 35.50 | 35.58 | 35.03 | 35.21 | 1,768,891 | +0.11(+0.32%) |
Jul 07, 2022 | 35.14 | 35.56 | 34.89 | 35.10 | 2,572,224 | +0.38(+1.10%) |
Jul 06, 2022 | 34.99 | 35.36 | 34.17 | 34.71 | 2,512,124 | -0.27(-0.77%) |
Jul 05, 2022 | 35.74 | 35.83 | 34.02 | 34.98 | 3,114,030 | -1.16(-3.22%) |
Jul 01, 2022 | 35.70 | 36.47 | 35.52 | 36.15 | 2,456,955 | +0.62(+1.76%) |
Jun 30, 2022 | 34.86 | 35.95 | 34.80 | 35.52 | 4,065,654 | +0.33(+0.93%) |
Jun 29, 2022 | 35.23 | 35.35 | 34.48 | 35.20 | 2,514,400 | +0.00(+0.00%) |
Jun 28, 2022 | 36.01 | 36.21 | 35.00 | 35.20 | 3,400,683 | -0.74(-2.05%) |
Jun 27, 2022 | 35.79 | 36.27 | 35.68 | 35.93 | 2,280,216 | +0.27(+0.76%) |
Jun 24, 2022 | 35.19 | 35.74 | 34.95 | 35.66 | 5,883,294 | +0.52(+1.48%) |
Jun 23, 2022 | 34.04 | 35.34 | 33.96 | 35.14 | 3,731,572 | +1.19(+3.51%) |
Jun 22, 2022 | 34.05 | 34.46 | 33.82 | 33.95 | 3,711,777 | -0.48(-1.41%) |
Jun 21, 2022 | 33.91 | 34.89 | 33.81 | 34.44 | 4,192,377 | +0.62(+1.84%) |
Jun 17, 2022 | 34.64 | 35.20 | 33.19 | 33.81 | 10,732,119 | -0.49(-1.44%) |
Jun 16, 2022 | 35.82 | 35.84 | 34.14 | 34.31 | 4,218,860 | -2.09(-5.75%) |
Jun 15, 2022 | 37.00 | 37.23 | 35.76 | 36.40 | 3,865,330 | -0.29(-0.79%) |
Jun 14, 2022 | 37.74 | 37.91 | 36.25 | 36.69 | 4,134,350 | -1.05(-2.79%) |
Jun 13, 2022 | 40.35 | 40.35 | 37.55 | 37.74 | 4,023,776 | -3.22(-7.86%) |
Jun 10, 2022 | 41.76 | 42.27 | 40.82 | 40.96 | 2,827,835 | -1.41(-3.32%) |
Jun 09, 2022 | 42.58 | 42.99 | 42.25 | 42.36 | 3,449,119 | -0.11(-0.26%) |
Jun 08, 2022 | 42.62 | 43.02 | 42.17 | 42.48 | 2,178,378 | -0.47(-1.08%) |
Jun 07, 2022 | 42.52 | 42.95 | 41.52 | 42.94 | 3,488,918 | -0.08(-0.19%) |
Jun 06, 2022 | 42.50 | 43.36 | 42.19 | 43.03 | 2,646,504 | +0.70(+1.65%) |
Jun 03, 2022 | 42.48 | 42.93 | 42.30 | 42.33 | 2,415,797 | -0.41(-0.96%) |
Jun 02, 2022 | 42.41 | 42.78 | 41.92 | 42.74 | 2,357,060 | +0.40(+0.95%) |
Jun 01, 2022 | 42.81 | 42.81 | 41.85 | 42.34 | 3,419,531 | -0.51(-1.19%) |
May 31, 2022 | 43.23 | 43.55 | 42.66 | 42.85 | 16,686,583 | -0.38(-0.88%) |
May 27, 2022 | 43.20 | 43.61 | 42.73 | 43.23 | 3,518,348 | -0.24(-0.56%) |
May 26, 2022 | 43.79 | 44.51 | 43.44 | 43.47 | 3,103,295 | -0.13(-0.30%) |
May 25, 2022 | 42.79 | 43.96 | 42.68 | 43.60 | 4,495,942 | +0.97(+2.27%) |
May 24, 2022 | 42.82 | 43.34 | 42.35 | 42.63 | 5,577,930 | -0.34(-0.80%) |
May 23, 2022 | 42.77 | 43.54 | 42.49 | 42.98 | 4,363,584 | +0.43(+1.01%) |
May 20, 2022 | 43.57 | 43.57 | 41.83 | 42.55 | 7,181,126 | -0.46(-1.06%) |
May 19, 2022 | 42.44 | 43.47 | 42.36 | 43.01 | 5,994,666 | +0.42(+0.98%) |
May 18, 2022 | 42.09 | 42.74 | 41.71 | 42.59 | 5,803,789 | +0.52(+1.24%) |
May 17, 2022 | 41.26 | 42.13 | 41.02 | 42.07 | 7,521,748 | +1.05(+2.56%) |
May 16, 2022 | 39.46 | 41.23 | 39.43 | 41.02 | 4,768,486 | +1.66(+4.21%) |
May 13, 2022 | 38.88 | 39.73 | 38.30 | 39.36 | 4,565,874 | +0.84(+2.17%) |
May 12, 2022 | 38.96 | 39.14 | 37.61 | 38.52 | 4,296,797 | -0.37(-0.96%) |
May 11, 2022 | 38.92 | 39.73 | 38.74 | 38.89 | 3,695,121 | +0.09(+0.24%) |
May 10, 2022 | 38.81 | 39.23 | 37.58 | 38.80 | 4,153,101 | +0.24(+0.63%) |
May 09, 2022 | 38.19 | 38.87 | 37.40 | 38.56 | 7,444,827 | +0.03(+0.07%) |
May 06, 2022 | 35.96 | 38.58 | 35.60 | 38.53 | 8,485,942 | +3.43(+9.79%) |
May 05, 2022 | 35.50 | 35.53 | 34.79 | 35.10 | 2,590,769 | -0.50(-1.41%) |
May 04, 2022 | 34.58 | 35.76 | 34.55 | 35.60 | 2,591,111 | +1.07(+3.10%) |
May 03, 2022 | 34.34 | 35.36 | 34.25 | 34.53 | 3,200,623 | +0.24(+0.71%) |