Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.74 | 34.71 | 33.40 | 34.42 | 132,285,080 | -3.22(-8.56%) |
Jul 28, 2022 | 38.00 | 38.03 | 37.01 | 37.64 | 59,571,996 | -0.45(-1.17%) |
Jul 27, 2022 | 37.22 | 38.32 | 37.19 | 38.09 | 44,912,296 | +1.16(+3.13%) |
Jul 26, 2022 | 37.06 | 37.50 | 36.85 | 36.93 | 37,858,524 | -0.19(-0.51%) |
Jul 25, 2022 | 37.23 | 37.36 | 36.54 | 37.12 | 34,024,324 | -0.04(-0.10%) |
Jul 22, 2022 | 38.27 | 38.40 | 36.91 | 37.16 | 43,623,268 | -1.34(-3.47%) |
Jul 21, 2022 | 38.40 | 38.53 | 37.75 | 38.49 | 31,274,676 | +0.05(+0.12%) |
Jul 20, 2022 | 38.11 | 38.55 | 37.50 | 38.45 | 38,382,284 | +0.32(+0.85%) |
Jul 19, 2022 | 37.27 | 38.61 | 37.20 | 38.12 | 55,920,088 | +1.43(+3.90%) |
Jul 18, 2022 | 37.06 | 37.29 | 36.52 | 36.69 | 32,496,898 | +0.09(+0.23%) |
Jul 15, 2022 | 36.28 | 36.66 | 35.76 | 36.61 | 34,700,428 | +0.86(+2.41%) |
Jul 14, 2022 | 35.06 | 36.17 | 34.40 | 35.75 | 38,699,004 | +0.47(+1.34%) |
Jul 13, 2022 | 34.77 | 35.48 | 34.71 | 35.27 | 28,608,096 | +0.00(+0.00%) |
Jul 12, 2022 | 35.69 | 35.74 | 35.06 | 35.27 | 32,218,384 | +0.01(+0.03%) |
Jul 11, 2022 | 35.70 | 35.71 | 35.10 | 35.26 | 27,368,590 | -0.75(-2.08%) |
Jul 08, 2022 | 35.70 | 36.15 | 35.44 | 36.01 | 23,829,192 | -0.14(-0.39%) |
Jul 07, 2022 | 35.92 | 36.33 | 35.76 | 36.15 | 34,956,060 | +1.09(+3.11%) |
Jul 06, 2022 | 34.90 | 35.47 | 34.56 | 35.06 | 27,695,488 | +0.28(+0.82%) |
Jul 05, 2022 | 34.06 | 34.83 | 33.69 | 34.78 | 35,046,440 | +0.33(+0.96%) |
Jul 01, 2022 | 35.16 | 35.26 | 34.01 | 34.45 | 42,860,912 | -1.01(-2.86%) |
Jun 30, 2022 | 35.27 | 36.02 | 34.81 | 35.46 | 37,069,188 | +0.11(+0.32%) |
Jun 29, 2022 | 35.58 | 35.64 | 35.09 | 35.35 | 26,852,312 | -0.46(-1.30%) |
Jun 28, 2022 | 36.57 | 36.99 | 35.77 | 35.81 | 39,913,972 | -0.81(-2.20%) |
Jun 27, 2022 | 36.84 | 37.02 | 36.47 | 36.62 | 31,205,702 | +0.02(+0.05%) |
Jun 24, 2022 | 35.88 | 36.63 | 35.77 | 36.60 | 40,257,600 | +1.14(+3.21%) |
Jun 23, 2022 | 35.65 | 35.66 | 34.99 | 35.46 | 31,810,864 | +0.03(+0.08%) |
Jun 22, 2022 | 35.38 | 35.80 | 35.28 | 35.43 | 34,367,760 | -0.33(-0.93%) |
Jun 21, 2022 | 35.41 | 36.04 | 35.38 | 35.76 | 35,880,016 | +0.72(+2.06%) |
Jun 17, 2022 | 35.53 | 36.13 | 34.69 | 35.04 | 75,318,960 | -0.35(-0.99%) |
Jun 16, 2022 | 35.73 | 35.82 | 35.01 | 35.39 | 48,072,224 | -1.24(-3.39%) |
Jun 15, 2022 | 36.55 | 37.13 | 35.94 | 36.64 | 39,714,648 | +0.68(+1.90%) |
Jun 14, 2022 | 36.03 | 36.21 | 35.58 | 35.95 | 33,060,578 | +0.15(+0.42%) |
Jun 13, 2022 | 36.54 | 36.79 | 35.71 | 35.80 | 53,091,852 | -1.34(-3.60%) |
Jun 10, 2022 | 37.77 | 37.99 | 37.14 | 37.14 | 45,452,856 | -0.79(-2.07%) |
Jun 09, 2022 | 38.87 | 39.20 | 37.93 | 37.93 | 41,179,004 | -1.16(-2.96%) |
Jun 08, 2022 | 40.05 | 40.06 | 38.89 | 39.08 | 62,914,276 | -2.18(-5.28%) |
Jun 07, 2022 | 40.82 | 41.32 | 40.44 | 41.26 | 26,505,808 | +0.18(+0.44%) |
Jun 06, 2022 | 41.53 | 41.75 | 40.84 | 41.08 | 26,831,950 | -0.05(-0.12%) |
Jun 03, 2022 | 41.80 | 41.94 | 41.08 | 41.13 | 34,998,352 | -1.37(-3.23%) |
Jun 02, 2022 | 41.89 | 42.54 | 41.65 | 42.50 | 33,362,844 | +0.69(+1.66%) |
Jun 01, 2022 | 42.44 | 42.59 | 41.26 | 41.81 | 31,524,986 | -0.29(-0.70%) |
May 31, 2022 | 41.94 | 42.42 | 41.37 | 42.11 | 43,339,460 | -0.12(-0.29%) |
May 27, 2022 | 41.32 | 42.23 | 41.31 | 42.23 | 32,232,848 | +1.01(+2.46%) |
May 26, 2022 | 39.97 | 41.40 | 39.89 | 41.21 | 30,357,566 | +1.21(+3.03%) |
May 25, 2022 | 39.28 | 40.30 | 39.23 | 40.00 | 27,726,198 | +0.50(+1.27%) |
May 24, 2022 | 39.53 | 39.71 | 38.96 | 39.50 | 31,527,734 | -0.31(-0.79%) |
May 23, 2022 | 39.52 | 40.05 | 39.17 | 39.81 | 28,689,814 | +0.33(+0.84%) |
May 20, 2022 | 40.04 | 40.09 | 38.21 | 39.48 | 47,163,848 | -0.34(-0.86%) |
May 19, 2022 | 40.11 | 40.48 | 39.55 | 39.82 | 30,780,352 | -0.32(-0.80%) |
May 18, 2022 | 41.69 | 41.69 | 40.02 | 40.14 | 37,110,996 | -1.94(-4.62%) |
May 17, 2022 | 41.54 | 42.11 | 41.38 | 42.09 | 30,232,788 | +1.25(+3.06%) |
May 16, 2022 | 41.16 | 41.34 | 40.56 | 40.84 | 26,440,840 | -0.49(-1.19%) |
May 13, 2022 | 41.16 | 41.56 | 40.73 | 41.33 | 33,795,284 | +0.72(+1.77%) |
May 12, 2022 | 40.50 | 40.67 | 39.82 | 40.61 | 44,639,920 | +0.01(+0.02%) |
May 11, 2022 | 41.73 | 41.98 | 40.55 | 40.60 | 42,553,976 | -1.12(-2.68%) |
May 10, 2022 | 42.04 | 42.40 | 41.23 | 41.72 | 45,204,976 | +0.89(+2.18%) |
May 09, 2022 | 41.53 | 41.90 | 40.64 | 40.83 | 47,486,324 | -1.17(-2.78%) |
May 06, 2022 | 42.17 | 42.80 | 41.56 | 41.99 | 43,165,780 | -0.28(-0.67%) |
May 05, 2022 | 43.22 | 43.52 | 41.83 | 42.28 | 55,905,492 | -1.49(-3.41%) |
May 04, 2022 | 42.38 | 43.86 | 41.77 | 43.77 | 47,445,712 | +1.39(+3.28%) |
May 03, 2022 | 42.12 | 42.78 | 41.60 | 42.38 | 42,693,916 | +0.09(+0.22%) |