Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.63 | 38.01 | 37.28 | 37.92 | 1,772,645 | +0.32(+0.86%) |
Jul 28, 2022 | 37.49 | 37.74 | 37.02 | 37.60 | 2,020,331 | +0.25(+0.66%) |
Jul 27, 2022 | 36.98 | 37.43 | 36.64 | 37.35 | 2,079,650 | +0.60(+1.63%) |
Jul 26, 2022 | 36.53 | 36.97 | 36.49 | 36.76 | 1,636,541 | +0.09(+0.23%) |
Jul 25, 2022 | 36.16 | 36.87 | 35.89 | 36.67 | 1,434,838 | +0.65(+1.82%) |
Jul 22, 2022 | 36.01 | 36.19 | 35.63 | 36.02 | 1,255,240 | +0.23(+0.64%) |
Jul 21, 2022 | 35.66 | 35.85 | 35.44 | 35.79 | 1,362,651 | +0.01(+0.03%) |
Jul 20, 2022 | 36.02 | 36.11 | 35.59 | 35.78 | 1,584,123 | -0.34(-0.95%) |
Jul 19, 2022 | 35.14 | 36.25 | 34.92 | 36.12 | 1,895,816 | +1.25(+3.59%) |
Jul 18, 2022 | 35.50 | 35.85 | 34.76 | 34.87 | 1,528,000 | -0.64(-1.79%) |
Jul 15, 2022 | 35.05 | 35.69 | 35.02 | 35.50 | 1,092,726 | +0.62(+1.77%) |
Jul 14, 2022 | 34.59 | 35.07 | 34.49 | 34.89 | 939,247 | -0.29(-0.84%) |
Jul 13, 2022 | 34.60 | 35.22 | 34.42 | 35.18 | 1,089,121 | +0.28(+0.79%) |
Jul 12, 2022 | 35.01 | 35.29 | 34.64 | 34.91 | 1,359,158 | -0.14(-0.41%) |
Jul 11, 2022 | 35.11 | 35.45 | 34.90 | 35.05 | 1,466,717 | -0.32(-0.91%) |
Jul 08, 2022 | 34.90 | 35.73 | 34.88 | 35.37 | 2,047,602 | +0.78(+2.25%) |
Jul 07, 2022 | 34.99 | 35.38 | 34.30 | 34.59 | 2,065,216 | -0.28(-0.82%) |
Jul 06, 2022 | 34.79 | 35.00 | 34.10 | 34.88 | 1,701,140 | +0.25(+0.71%) |
Jul 05, 2022 | 34.51 | 34.88 | 33.95 | 34.63 | 2,192,837 | -0.27(-0.76%) |
Jul 01, 2022 | 33.43 | 35.00 | 33.30 | 34.90 | 2,513,312 | +1.38(+4.11%) |
Jun 30, 2022 | 32.59 | 33.91 | 32.48 | 33.52 | 2,175,905 | +0.70(+2.14%) |
Jun 29, 2022 | 32.76 | 32.96 | 32.57 | 32.82 | 1,428,832 | +0.06(+0.17%) |
Jun 28, 2022 | 34.11 | 34.36 | 32.74 | 32.76 | 2,415,077 | -1.39(-4.06%) |
Jun 27, 2022 | 33.13 | 34.17 | 33.13 | 34.15 | 1,796,206 | +1.10(+3.33%) |
Jun 24, 2022 | 32.74 | 33.21 | 32.55 | 33.05 | 2,479,854 | +0.64(+1.96%) |
Jun 23, 2022 | 32.46 | 32.87 | 31.90 | 32.41 | 1,330,402 | -0.04(-0.12%) |
Jun 22, 2022 | 31.79 | 32.61 | 31.68 | 32.45 | 1,249,701 | +0.40(+1.24%) |
Jun 21, 2022 | 32.04 | 32.21 | 31.40 | 32.05 | 1,754,535 | +0.73(+2.33%) |
Jun 17, 2022 | 31.99 | 32.02 | 30.98 | 31.32 | 4,579,315 | -0.26(-0.81%) |
Jun 16, 2022 | 32.05 | 32.07 | 31.08 | 31.57 | 2,251,192 | -0.71(-2.20%) |
Jun 15, 2022 | 32.40 | 32.87 | 31.99 | 32.29 | 2,063,138 | -0.34(-1.05%) |
Jun 14, 2022 | 32.16 | 32.71 | 31.76 | 32.63 | 1,941,465 | +0.67(+2.11%) |
Jun 13, 2022 | 32.83 | 33.37 | 31.80 | 31.95 | 2,570,958 | -1.69(-5.02%) |
Jun 10, 2022 | 33.57 | 33.96 | 33.22 | 33.64 | 1,838,439 | -0.29(-0.87%) |
Jun 09, 2022 | 33.80 | 34.59 | 33.67 | 33.94 | 1,910,019 | +0.14(+0.42%) |
Jun 08, 2022 | 34.33 | 34.50 | 33.67 | 33.80 | 1,359,662 | -0.63(-1.82%) |
Jun 07, 2022 | 33.56 | 34.63 | 33.56 | 34.42 | 2,095,163 | +0.67(+2.00%) |
Jun 06, 2022 | 33.91 | 34.40 | 33.47 | 33.75 | 2,085,548 | -0.10(-0.31%) |
Jun 03, 2022 | 33.95 | 34.69 | 33.85 | 33.85 | 1,709,813 | -0.25(-0.75%) |
Jun 02, 2022 | 33.30 | 34.15 | 33.17 | 34.11 | 2,387,380 | +0.71(+2.12%) |
Jun 01, 2022 | 33.33 | 33.62 | 32.65 | 33.40 | 2,093,724 | +0.21(+0.62%) |
May 31, 2022 | 33.28 | 33.42 | 32.82 | 33.19 | 2,739,456 | -0.25(-0.76%) |
May 27, 2022 | 32.79 | 33.45 | 32.39 | 33.45 | 1,875,029 | +0.99(+3.05%) |
May 26, 2022 | 32.58 | 32.77 | 32.02 | 32.46 | 3,370,605 | +0.20(+0.61%) |
May 25, 2022 | 32.23 | 32.42 | 31.31 | 32.26 | 4,151,810 | -0.31(-0.95%) |
May 24, 2022 | 31.31 | 32.61 | 30.60 | 32.57 | 4,006,100 | +1.48(+4.76%) |
May 23, 2022 | 31.31 | 31.81 | 30.95 | 31.09 | 3,696,853 | -0.07(-0.21%) |
May 20, 2022 | 31.11 | 31.39 | 30.46 | 31.16 | 3,359,689 | +0.13(+0.43%) |
May 19, 2022 | 31.15 | 31.86 | 30.67 | 31.03 | 3,468,246 | -0.37(-1.17%) |
May 18, 2022 | 31.69 | 32.01 | 31.10 | 31.39 | 6,846,784 | -0.68(-2.11%) |
May 17, 2022 | 30.74 | 32.93 | 30.32 | 32.07 | 6,907,837 | +1.38(+4.48%) |
May 16, 2022 | 30.49 | 31.44 | 30.06 | 30.70 | 6,069,373 | +0.26(+0.87%) |
May 13, 2022 | 28.68 | 30.48 | 28.52 | 30.43 | 5,705,697 | +1.75(+6.11%) |
May 12, 2022 | 26.64 | 28.71 | 26.64 | 28.68 | 8,063,040 | +1.92(+7.18%) |
May 11, 2022 | 23.55 | 26.96 | 23.54 | 26.76 | 6,895,979 | +4.37(+19.52%) |
May 10, 2022 | 22.94 | 23.20 | 22.28 | 22.39 | 2,388,968 | -0.47(-2.06%) |
May 09, 2022 | 23.61 | 23.73 | 22.78 | 22.86 | 2,217,027 | -0.98(-4.11%) |
May 06, 2022 | 23.96 | 24.27 | 23.71 | 23.84 | 1,818,128 | -0.12(-0.51%) |
May 05, 2022 | 24.29 | 24.52 | 23.75 | 23.96 | 2,033,573 | -0.58(-2.38%) |
May 04, 2022 | 24.46 | 24.64 | 23.74 | 24.55 | 2,047,975 | +0.12(+0.50%) |
May 03, 2022 | 24.36 | 24.49 | 24.06 | 24.42 | 1,812,069 | +0.02(+0.08%) |