Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.73 | 30.88 | 30.41 | 30.66 | 10,170,179 | +0.28(+0.92%) |
Jul 28, 2022 | 30.58 | 30.61 | 29.91 | 30.38 | 6,224,710 | -0.01(-0.03%) |
Jul 27, 2022 | 30.21 | 30.56 | 29.76 | 30.39 | 5,979,670 | +0.22(+0.75%) |
Jul 26, 2022 | 30.37 | 30.60 | 30.06 | 30.16 | 6,350,493 | +0.08(+0.27%) |
Jul 25, 2022 | 29.28 | 30.11 | 28.96 | 30.08 | 6,262,951 | +1.00(+3.43%) |
Jul 22, 2022 | 29.38 | 29.58 | 28.86 | 29.08 | 5,471,459 | -0.06(-0.22%) |
Jul 21, 2022 | 28.49 | 29.16 | 28.24 | 29.14 | 8,985,515 | -0.08(-0.28%) |
Jul 20, 2022 | 29.05 | 29.37 | 28.75 | 29.23 | 5,956,655 | +0.13(+0.46%) |
Jul 19, 2022 | 28.68 | 29.17 | 28.68 | 29.09 | 6,207,990 | +0.40(+1.38%) |
Jul 18, 2022 | 28.62 | 28.96 | 28.56 | 28.69 | 6,754,664 | +0.48(+1.69%) |
Jul 15, 2022 | 28.48 | 28.51 | 27.85 | 28.22 | 6,115,603 | +0.21(+0.74%) |
Jul 14, 2022 | 27.16 | 28.04 | 26.93 | 28.01 | 8,630,779 | +0.01(+0.03%) |
Jul 13, 2022 | 27.33 | 28.32 | 27.33 | 28.00 | 6,374,884 | +0.17(+0.61%) |
Jul 12, 2022 | 27.91 | 28.25 | 27.59 | 27.83 | 7,955,595 | -0.73(-2.55%) |
Jul 11, 2022 | 27.92 | 28.66 | 27.82 | 28.56 | 11,098,590 | +0.40(+1.40%) |
Jul 08, 2022 | 28.20 | 28.51 | 27.93 | 28.16 | 6,275,958 | +0.13(+0.45%) |
Jul 07, 2022 | 27.22 | 28.16 | 27.22 | 28.04 | 10,903,532 | +1.31(+4.91%) |
Jul 06, 2022 | 26.87 | 27.09 | 26.13 | 26.73 | 10,180,654 | -0.40(-1.46%) |
Jul 05, 2022 | 27.64 | 27.79 | 26.30 | 27.12 | 13,416,096 | -1.02(-3.61%) |
Jul 01, 2022 | 28.15 | 28.25 | 27.36 | 28.14 | 8,846,015 | +0.07(+0.26%) |
Jun 30, 2022 | 27.94 | 28.39 | 27.85 | 28.07 | 11,646,255 | -0.27(-0.95%) |
Jun 29, 2022 | 28.85 | 28.96 | 28.16 | 28.34 | 9,565,051 | -0.21(-0.72%) |
Jun 28, 2022 | 28.09 | 28.73 | 28.06 | 28.54 | 11,219,424 | +1.03(+3.76%) |
Jun 27, 2022 | 27.29 | 27.71 | 27.18 | 27.51 | 15,189,269 | +0.49(+1.80%) |
Jun 24, 2022 | 27.61 | 27.84 | 26.92 | 27.02 | 16,444,885 | -0.32(-1.18%) |
Jun 23, 2022 | 27.62 | 27.76 | 26.96 | 27.35 | 11,712,482 | -0.14(-0.52%) |
Jun 22, 2022 | 26.93 | 27.77 | 26.80 | 27.49 | 12,197,275 | -0.32(-1.16%) |
Jun 21, 2022 | 27.27 | 27.98 | 27.13 | 27.81 | 11,891,740 | +1.07(+4.00%) |
Jun 17, 2022 | 27.26 | 27.70 | 26.10 | 26.74 | 24,060,660 | -0.64(-2.33%) |
Jun 16, 2022 | 27.95 | 27.98 | 27.10 | 27.38 | 12,339,973 | -1.17(-4.09%) |
Jun 15, 2022 | 29.16 | 29.36 | 28.02 | 28.55 | 11,256,895 | -0.53(-1.82%) |
Jun 14, 2022 | 30.22 | 30.34 | 28.68 | 29.08 | 13,265,526 | -0.70(-2.36%) |
Jun 13, 2022 | 30.61 | 30.70 | 29.60 | 29.78 | 10,799,412 | -1.59(-5.07%) |
Jun 10, 2022 | 31.67 | 31.85 | 31.12 | 31.37 | 10,994,572 | -0.63(-1.97%) |
Jun 09, 2022 | 33.18 | 33.24 | 32.00 | 32.00 | 8,402,132 | -1.33(-3.98%) |
Jun 08, 2022 | 33.56 | 33.64 | 32.97 | 33.33 | 9,559,914 | -0.29(-0.87%) |
Jun 07, 2022 | 33.19 | 33.69 | 33.19 | 33.62 | 9,277,569 | +0.36(+1.10%) |
Jun 06, 2022 | 33.47 | 33.58 | 33.19 | 33.26 | 5,441,422 | -0.09(-0.27%) |
Jun 03, 2022 | 33.60 | 33.76 | 33.25 | 33.35 | 5,255,209 | -0.20(-0.61%) |
Jun 02, 2022 | 33.12 | 33.57 | 32.90 | 33.55 | 7,046,295 | +0.28(+0.83%) |
Jun 01, 2022 | 33.13 | 33.51 | 32.82 | 33.28 | 8,710,982 | +0.33(+1.00%) |
May 31, 2022 | 33.52 | 33.60 | 32.50 | 32.95 | 21,193,552 | -0.36(-1.07%) |
May 27, 2022 | 32.75 | 33.42 | 32.61 | 33.30 | 7,630,287 | +0.48(+1.46%) |
May 26, 2022 | 32.80 | 33.00 | 32.67 | 32.82 | 7,193,690 | +0.20(+0.63%) |
May 25, 2022 | 32.42 | 32.69 | 32.18 | 32.62 | 7,981,892 | +0.43(+1.33%) |
May 24, 2022 | 31.92 | 32.25 | 31.48 | 32.19 | 8,754,894 | +0.17(+0.53%) |
May 23, 2022 | 31.72 | 32.25 | 31.47 | 32.02 | 9,531,710 | +0.57(+1.81%) |
May 20, 2022 | 31.37 | 31.56 | 30.91 | 31.45 | 8,980,732 | +0.32(+1.03%) |
May 19, 2022 | 30.75 | 31.49 | 30.65 | 31.13 | 8,418,493 | -0.19(-0.60%) |
May 18, 2022 | 32.05 | 32.16 | 30.97 | 31.32 | 8,276,662 | -0.60(-1.87%) |
May 17, 2022 | 31.73 | 31.96 | 31.29 | 31.92 | 7,015,396 | +0.41(+1.30%) |
May 16, 2022 | 31.25 | 31.80 | 31.11 | 31.51 | 7,394,068 | +0.58(+1.87%) |
May 13, 2022 | 31.11 | 31.49 | 30.77 | 30.93 | 8,869,509 | +0.15(+0.49%) |
May 12, 2022 | 30.64 | 30.84 | 30.22 | 30.78 | 7,569,618 | +0.14(+0.46%) |
May 11, 2022 | 30.73 | 31.59 | 30.53 | 30.64 | 9,130,169 | +0.25(+0.82%) |
May 10, 2022 | 31.00 | 31.36 | 29.82 | 30.39 | 13,675,365 | -0.50(-1.61%) |
May 09, 2022 | 32.02 | 32.17 | 30.81 | 30.89 | 11,257,656 | -1.72(-5.26%) |
May 06, 2022 | 32.15 | 32.69 | 31.39 | 32.60 | 10,138,396 | +0.68(+2.12%) |
May 05, 2022 | 32.88 | 32.89 | 31.54 | 31.93 | 10,664,081 | -0.87(-2.66%) |
May 04, 2022 | 31.96 | 32.94 | 31.61 | 32.80 | 13,621,382 | +1.40(+4.47%) |
May 03, 2022 | 31.23 | 31.57 | 30.48 | 31.39 | 11,181,101 | +0.81(+2.65%) |