Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.68 | 34.79 | 33.06 | 34.01 | 3,988,760 | +0.17(+0.50%) |
Jul 28, 2022 | 33.39 | 34.43 | 32.66 | 33.84 | 3,203,462 | +0.06(+0.18%) |
Jul 27, 2022 | 32.96 | 34.12 | 32.16 | 33.78 | 4,244,666 | +1.35(+4.16%) |
Jul 26, 2022 | 32.87 | 33.31 | 32.10 | 32.43 | 4,861,035 | -1.55(-4.56%) |
Jul 25, 2022 | 35.00 | 35.51 | 33.25 | 33.98 | 5,680,408 | -1.80(-5.03%) |
Jul 22, 2022 | 36.88 | 38.70 | 34.93 | 35.78 | 10,061,707 | -2.59(-6.74%) |
Jul 21, 2022 | 39.93 | 40.00 | 37.29 | 38.37 | 9,262,664 | -1.32(-3.33%) |
Jul 20, 2022 | 38.50 | 40.41 | 38.35 | 39.69 | 11,385,428 | +1.76(+4.65%) |
Jul 19, 2022 | 37.44 | 39.21 | 36.59 | 37.92 | 12,818,984 | +1.27(+3.45%) |
Jul 18, 2022 | 36.25 | 37.40 | 35.77 | 36.66 | 11,148,964 | +1.25(+3.53%) |
Jul 15, 2022 | 34.86 | 35.59 | 33.51 | 35.41 | 9,832,880 | +1.36(+3.99%) |
Jul 14, 2022 | 34.80 | 37.99 | 34.05 | 34.05 | 20,935,512 | -1.27(-3.60%) |
Jul 13, 2022 | 33.75 | 36.34 | 33.75 | 35.32 | 13,686,228 | +1.04(+3.03%) |
Jul 12, 2022 | 32.70 | 35.65 | 31.82 | 34.28 | 16,895,144 | +1.76(+5.40%) |
Jul 11, 2022 | 32.14 | 32.94 | 31.16 | 32.52 | 7,540,852 | +0.39(+1.21%) |
Jul 08, 2022 | 31.66 | 33.17 | 30.63 | 32.13 | 13,199,568 | -1.65(-4.87%) |
Jul 07, 2022 | 31.12 | 33.88 | 30.45 | 33.78 | 30,253,820 | +4.42(+15.06%) |
Jul 06, 2022 | 30.17 | 30.57 | 28.34 | 29.36 | 9,859,304 | -0.70(-2.33%) |
Jul 05, 2022 | 30.38 | 30.62 | 29.75 | 30.06 | 6,043,124 | -0.80(-2.58%) |
Jul 01, 2022 | 30.28 | 31.29 | 29.82 | 30.86 | 6,617,116 | +0.28(+0.92%) |
Jun 30, 2022 | 29.84 | 31.65 | 29.44 | 30.57 | 6,715,496 | -0.14(-0.46%) |
Jun 29, 2022 | 30.39 | 31.62 | 29.90 | 30.71 | 6,822,532 | -0.38(-1.22%) |
Jun 28, 2022 | 32.75 | 32.83 | 30.57 | 31.09 | 6,614,604 | -1.33(-4.09%) |
Jun 27, 2022 | 34.12 | 34.26 | 31.82 | 32.42 | 9,733,288 | -1.38(-4.08%) |
Jun 24, 2022 | 35.75 | 37.09 | 32.88 | 33.80 | 16,995,804 | -1.70(-4.80%) |
Jun 23, 2022 | 35.41 | 36.00 | 34.18 | 35.51 | 6,679,152 | +0.89(+2.57%) |
Jun 22, 2022 | 34.67 | 36.18 | 34.11 | 34.62 | 7,840,736 | -0.45(-1.30%) |
Jun 21, 2022 | 34.55 | 36.35 | 33.88 | 35.07 | 12,506,700 | +1.29(+3.80%) |
Jun 17, 2022 | 31.71 | 33.96 | 31.58 | 33.78 | 12,341,128 | +2.35(+7.48%) |
Jun 16, 2022 | 31.23 | 32.32 | 30.15 | 31.43 | 9,990,432 | -0.89(-2.75%) |
Jun 15, 2022 | 31.24 | 32.99 | 30.91 | 32.32 | 10,756,196 | +0.78(+2.47%) |
Jun 14, 2022 | 29.39 | 32.00 | 29.02 | 31.54 | 12,723,976 | +1.98(+6.70%) |
Jun 13, 2022 | 30.13 | 31.14 | 28.57 | 29.56 | 13,780,760 | -2.71(-8.40%) |
Jun 10, 2022 | 31.50 | 32.98 | 30.79 | 32.27 | 11,830,196 | +0.03(+0.09%) |
Jun 09, 2022 | 34.70 | 34.98 | 31.84 | 32.24 | 13,125,188 | -2.44(-7.03%) |
Jun 08, 2022 | 35.35 | 38.25 | 33.96 | 34.68 | 24,461,648 | -1.94(-5.30%) |
Jun 07, 2022 | 32.50 | 37.47 | 31.58 | 36.62 | 24,948,668 | +4.60(+14.36%) |
Jun 06, 2022 | 33.83 | 34.03 | 31.76 | 32.02 | 9,525,048 | -1.40(-4.19%) |
Jun 03, 2022 | 32.50 | 34.52 | 31.06 | 33.42 | 18,234,524 | -0.08(-0.22%) |
Jun 02, 2022 | 29.75 | 34.12 | 28.89 | 33.50 | 27,906,432 | +3.15(+10.38%) |
Jun 01, 2022 | 30.70 | 32.40 | 29.25 | 30.35 | 14,949,404 | -0.83(-2.68%) |
May 31, 2022 | 34.30 | 34.98 | 30.13 | 31.18 | 19,063,808 | -3.12(-9.09%) |
May 27, 2022 | 35.25 | 35.92 | 31.75 | 34.30 | 30,045,280 | +2.19(+6.81%) |
May 26, 2022 | 29.00 | 37.12 | 28.68 | 32.12 | 57,852,368 | +3.32(+11.54%) |
May 25, 2022 | 22.54 | 28.87 | 22.54 | 28.79 | 40,016,936 | +6.50(+29.19%) |
May 24, 2022 | 23.51 | 23.55 | 21.68 | 22.29 | 8,868,084 | -1.74(-7.26%) |
May 23, 2022 | 24.14 | 24.32 | 22.88 | 24.03 | 6,991,236 | +0.12(+0.49%) |
May 20, 2022 | 24.95 | 25.60 | 22.44 | 23.91 | 9,898,820 | -0.88(-3.56%) |
May 19, 2022 | 22.80 | 25.49 | 22.54 | 24.80 | 12,708,868 | +1.93(+8.43%) |
May 18, 2022 | 24.09 | 24.96 | 22.54 | 22.87 | 11,545,808 | -2.22(-8.87%) |
May 17, 2022 | 23.48 | 25.09 | 22.80 | 25.09 | 10,430,628 | +2.14(+9.35%) |
May 16, 2022 | 24.70 | 24.79 | 22.70 | 22.95 | 11,578,100 | -1.65(-6.70%) |
May 13, 2022 | 24.75 | 26.69 | 23.76 | 24.60 | 23,930,920 | +2.21(+9.85%) |
May 12, 2022 | 20.76 | 27.02 | 19.44 | 22.39 | 40,063,092 | +2.06(+10.13%) |
May 11, 2022 | 23.37 | 23.82 | 20.00 | 20.33 | 16,655,640 | -3.04(-13.02%) |
May 10, 2022 | 25.75 | 26.52 | 22.00 | 23.38 | 16,600,708 | -1.32(-5.35%) |
May 09, 2022 | 27.70 | 27.70 | 24.52 | 24.70 | 13,254,900 | -3.98(-13.87%) |
May 06, 2022 | 29.32 | 30.14 | 27.56 | 28.68 | 7,161,632 | -1.11(-3.72%) |
May 05, 2022 | 30.98 | 31.17 | 28.78 | 29.78 | 7,004,820 | -1.99(-6.26%) |
May 04, 2022 | 29.80 | 31.94 | 28.93 | 31.77 | 6,643,712 | +1.66(+5.52%) |
May 03, 2022 | 29.62 | 31.11 | 28.61 | 30.11 | 7,303,080 | +0.22(+0.72%) |