Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.93 | 38.07 | 36.89 | 37.78 | 5,012,471 | +0.88(+2.39%) |
Jul 28, 2022 | 36.25 | 36.93 | 35.97 | 36.90 | 3,849,751 | +0.74(+2.06%) |
Jul 27, 2022 | 35.96 | 36.54 | 35.37 | 36.15 | 4,650,480 | +0.22(+0.61%) |
Jul 26, 2022 | 35.53 | 36.13 | 35.48 | 35.93 | 3,296,432 | +0.43(+1.22%) |
Jul 25, 2022 | 35.11 | 35.59 | 35.03 | 35.50 | 2,183,786 | +0.28(+0.78%) |
Jul 22, 2022 | 34.98 | 35.37 | 34.94 | 35.23 | 2,096,434 | +0.46(+1.32%) |
Jul 21, 2022 | 34.65 | 34.78 | 34.24 | 34.77 | 2,701,982 | +0.12(+0.34%) |
Jul 20, 2022 | 34.96 | 35.06 | 34.54 | 34.65 | 2,941,069 | -0.19(-0.55%) |
Jul 19, 2022 | 34.54 | 35.00 | 34.44 | 34.84 | 2,672,296 | +0.47(+1.36%) |
Jul 18, 2022 | 34.46 | 34.73 | 34.18 | 34.37 | 2,293,663 | -0.07(-0.21%) |
Jul 15, 2022 | 34.60 | 34.66 | 34.09 | 34.44 | 1,977,475 | +0.09(+0.27%) |
Jul 14, 2022 | 33.62 | 34.39 | 33.62 | 34.35 | 2,906,923 | +0.17(+0.48%) |
Jul 13, 2022 | 34.06 | 34.60 | 34.02 | 34.19 | 2,719,955 | -0.20(-0.59%) |
Jul 12, 2022 | 34.14 | 34.85 | 34.11 | 34.39 | 2,471,807 | -0.01(-0.03%) |
Jul 11, 2022 | 34.03 | 34.51 | 33.88 | 34.40 | 1,658,299 | +0.27(+0.78%) |
Jul 08, 2022 | 34.25 | 34.38 | 33.87 | 34.13 | 2,733,821 | -0.09(-0.27%) |
Jul 07, 2022 | 34.52 | 34.82 | 34.21 | 34.22 | 2,971,409 | -0.19(-0.56%) |
Jul 06, 2022 | 34.53 | 34.85 | 34.14 | 34.42 | 3,185,889 | -0.17(-0.50%) |
Jul 05, 2022 | 35.93 | 36.03 | 33.97 | 34.59 | 3,352,145 | -1.56(-4.32%) |
Jul 01, 2022 | 35.57 | 36.25 | 35.26 | 36.15 | 3,769,644 | +0.86(+2.45%) |
Jun 30, 2022 | 34.98 | 35.70 | 34.82 | 35.29 | 3,703,858 | +0.15(+0.42%) |
Jun 29, 2022 | 34.89 | 35.17 | 34.67 | 35.14 | 2,369,293 | +0.40(+1.16%) |
Jun 28, 2022 | 35.28 | 35.57 | 34.72 | 34.74 | 2,419,223 | -0.33(-0.94%) |
Jun 27, 2022 | 34.30 | 35.17 | 34.23 | 35.07 | 3,562,987 | +0.79(+2.31%) |
Jun 24, 2022 | 34.10 | 34.63 | 33.94 | 34.28 | 4,891,215 | +0.30(+0.89%) |
Jun 23, 2022 | 33.52 | 34.02 | 33.33 | 33.98 | 3,973,705 | +0.68(+2.04%) |
Jun 22, 2022 | 32.98 | 33.55 | 32.95 | 33.29 | 5,801,483 | +0.23(+0.69%) |
Jun 21, 2022 | 33.01 | 33.38 | 32.76 | 33.06 | 10,897,290 | +0.06(+0.17%) |
Jun 17, 2022 | 33.48 | 33.52 | 32.47 | 33.01 | 9,096,500 | -0.39(-1.16%) |
Jun 16, 2022 | 34.02 | 34.02 | 33.19 | 33.40 | 5,388,480 | -0.84(-2.44%) |
Jun 15, 2022 | 35.50 | 35.73 | 33.76 | 34.23 | 11,743,640 | -1.06(-3.00%) |
Jun 14, 2022 | 35.80 | 35.91 | 34.81 | 35.29 | 6,564,954 | -0.47(-1.31%) |
Jun 13, 2022 | 36.93 | 37.05 | 35.57 | 35.76 | 6,228,283 | -1.56(-4.19%) |
Jun 10, 2022 | 36.98 | 37.66 | 36.93 | 37.32 | 7,355,254 | -0.17(-0.44%) |
Jun 09, 2022 | 38.09 | 38.25 | 37.46 | 37.49 | 4,896,460 | -0.55(-1.45%) |
Jun 08, 2022 | 38.41 | 38.68 | 37.97 | 38.04 | 4,159,922 | -0.46(-1.19%) |
Jun 07, 2022 | 38.39 | 38.57 | 38.11 | 38.50 | 4,504,192 | +0.05(+0.12%) |
Jun 06, 2022 | 38.62 | 38.66 | 38.34 | 38.45 | 3,199,581 | -0.05(-0.12%) |
Jun 03, 2022 | 38.77 | 38.98 | 38.42 | 38.50 | 3,519,150 | -0.42(-1.09%) |
Jun 02, 2022 | 39.29 | 39.44 | 38.11 | 38.92 | 5,216,026 | -0.20(-0.52%) |
Jun 01, 2022 | 39.53 | 39.71 | 38.75 | 39.12 | 3,492,808 | -0.37(-0.93%) |
May 31, 2022 | 39.58 | 39.77 | 39.28 | 39.49 | 3,848,612 | -0.43(-1.08%) |
May 27, 2022 | 39.78 | 40.17 | 39.67 | 39.92 | 3,304,671 | +0.10(+0.25%) |
May 26, 2022 | 39.90 | 40.13 | 39.76 | 39.82 | 2,106,554 | +0.14(+0.35%) |
May 25, 2022 | 39.75 | 40.03 | 39.56 | 39.68 | 3,402,841 | -0.08(-0.21%) |
May 24, 2022 | 39.32 | 39.84 | 38.70 | 39.77 | 3,214,256 | +0.51(+1.31%) |
May 23, 2022 | 39.33 | 39.66 | 38.91 | 39.25 | 2,613,450 | +0.30(+0.78%) |
May 20, 2022 | 38.75 | 39.13 | 38.27 | 38.95 | 4,388,412 | +0.32(+0.83%) |
May 19, 2022 | 38.78 | 38.96 | 38.12 | 38.63 | 3,915,928 | -0.23(-0.59%) |
May 18, 2022 | 39.41 | 39.51 | 38.68 | 38.86 | 3,024,317 | -0.42(-1.08%) |
May 17, 2022 | 38.48 | 39.31 | 38.15 | 39.28 | 3,663,928 | +0.90(+2.35%) |
May 16, 2022 | 38.71 | 39.10 | 38.11 | 38.38 | 3,522,672 | -0.70(-1.79%) |
May 13, 2022 | 39.10 | 39.21 | 38.53 | 39.08 | 2,839,112 | +0.28(+0.71%) |
May 12, 2022 | 38.76 | 39.21 | 38.20 | 38.80 | 3,781,296 | -0.14(-0.35%) |
May 11, 2022 | 38.68 | 39.89 | 38.68 | 38.94 | 4,266,997 | +0.28(+0.74%) |
May 10, 2022 | 38.78 | 39.64 | 38.14 | 38.65 | 5,240,931 | -0.11(-0.28%) |
May 09, 2022 | 39.07 | 39.18 | 38.40 | 38.76 | 5,101,209 | -0.47(-1.19%) |
May 06, 2022 | 38.73 | 39.35 | 38.64 | 39.23 | 3,598,349 | +0.18(+0.47%) |
May 05, 2022 | 39.68 | 39.94 | 38.65 | 39.05 | 3,604,166 | -0.72(-1.80%) |
May 04, 2022 | 39.63 | 39.79 | 38.76 | 39.77 | 4,989,643 | +0.46(+1.18%) |
May 03, 2022 | 39.35 | 39.98 | 39.16 | 39.30 | 4,471,691 | +0.18(+0.47%) |