Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.56 | 28.75 | 28.40 | 28.69 | 45,294,860 | -0.96(-3.25%) |
Jul 28, 2022 | 29.79 | 29.87 | 29.20 | 29.65 | 26,848,884 | -0.39(-1.29%) |
Jul 27, 2022 | 29.80 | 30.09 | 29.54 | 30.04 | 25,922,850 | +0.34(+1.14%) |
Jul 26, 2022 | 30.11 | 30.20 | 29.63 | 29.70 | 19,655,204 | -0.10(-0.35%) |
Jul 25, 2022 | 29.73 | 29.82 | 29.54 | 29.80 | 26,946,710 | +0.25(+0.83%) |
Jul 22, 2022 | 30.00 | 30.04 | 29.47 | 29.56 | 26,104,296 | -0.67(-2.22%) |
Jul 21, 2022 | 29.87 | 30.23 | 29.87 | 30.23 | 25,277,522 | +0.25(+0.82%) |
Jul 20, 2022 | 30.10 | 30.23 | 29.81 | 29.98 | 28,438,772 | -0.19(-0.63%) |
Jul 19, 2022 | 30.05 | 30.21 | 29.86 | 30.17 | 27,811,990 | +0.30(+1.01%) |
Jul 18, 2022 | 30.09 | 30.36 | 29.80 | 29.87 | 35,654,552 | +0.57(+1.93%) |
Jul 15, 2022 | 29.24 | 29.31 | 28.73 | 29.30 | 37,537,852 | -0.25(-0.83%) |
Jul 14, 2022 | 29.74 | 29.76 | 29.36 | 29.55 | 38,832,748 | -0.43(-1.42%) |
Jul 13, 2022 | 29.61 | 30.25 | 29.57 | 29.97 | 35,265,200 | -0.23(-0.75%) |
Jul 12, 2022 | 30.27 | 30.38 | 29.98 | 30.20 | 31,354,632 | -0.18(-0.59%) |
Jul 11, 2022 | 30.68 | 30.73 | 30.28 | 30.38 | 52,442,076 | -1.37(-4.31%) |
Jul 08, 2022 | 31.80 | 32.04 | 31.59 | 31.75 | 33,782,772 | -0.42(-1.32%) |
Jul 07, 2022 | 31.89 | 32.35 | 31.82 | 32.17 | 38,024,888 | +0.68(+2.16%) |
Jul 06, 2022 | 31.64 | 31.68 | 31.13 | 31.49 | 40,262,428 | -0.41(-1.27%) |
Jul 05, 2022 | 31.44 | 31.95 | 31.24 | 31.90 | 46,786,328 | -0.15(-0.47%) |
Jul 01, 2022 | 31.85 | 32.22 | 31.62 | 32.05 | 42,650,468 | +0.03(+0.09%) |
Jun 30, 2022 | 31.73 | 32.03 | 31.39 | 32.02 | 44,764,468 | -0.03(-0.09%) |
Jun 29, 2022 | 31.93 | 32.07 | 31.80 | 32.05 | 28,161,046 | -0.18(-0.56%) |
Jun 28, 2022 | 32.63 | 32.89 | 32.14 | 32.23 | 30,641,246 | +0.01(+0.03%) |
Jun 27, 2022 | 32.51 | 32.59 | 32.11 | 32.22 | 35,211,868 | +0.26(+0.83%) |
Jun 24, 2022 | 31.64 | 32.00 | 31.56 | 31.96 | 46,818,508 | +0.85(+2.73%) |
Jun 23, 2022 | 31.08 | 31.42 | 30.72 | 31.11 | 44,821,700 | +0.47(+1.54%) |
Jun 22, 2022 | 30.58 | 30.95 | 30.53 | 30.63 | 34,987,976 | -0.56(-1.79%) |
Jun 21, 2022 | 31.10 | 31.31 | 30.92 | 31.19 | 44,471,620 | +0.76(+2.48%) |
Jun 17, 2022 | 31.05 | 31.15 | 30.19 | 30.44 | 56,094,904 | +0.55(+1.83%) |
Jun 16, 2022 | 29.98 | 30.18 | 29.68 | 29.89 | 50,190,440 | -1.20(-3.86%) |
Jun 15, 2022 | 30.93 | 31.29 | 30.59 | 31.09 | 50,144,464 | +0.60(+1.98%) |
Jun 14, 2022 | 30.13 | 30.61 | 30.02 | 30.48 | 44,627,352 | +0.92(+3.10%) |
Jun 13, 2022 | 30.10 | 30.33 | 29.40 | 29.57 | 51,757,636 | -1.35(-4.37%) |
Jun 10, 2022 | 31.27 | 31.46 | 30.69 | 30.92 | 34,536,992 | +0.02(+0.06%) |
Jun 09, 2022 | 31.51 | 31.69 | 30.88 | 30.90 | 52,251,260 | -1.22(-3.80%) |
Jun 08, 2022 | 31.73 | 32.25 | 31.61 | 32.12 | 59,780,544 | +0.86(+2.74%) |
Jun 07, 2022 | 30.73 | 31.29 | 30.61 | 31.27 | 32,446,602 | +0.47(+1.53%) |
Jun 06, 2022 | 31.03 | 31.24 | 30.62 | 30.80 | 45,678,320 | +0.83(+2.76%) |
Jun 03, 2022 | 30.22 | 30.31 | 29.92 | 29.97 | 34,753,416 | -0.54(-1.76%) |
Jun 02, 2022 | 29.77 | 30.53 | 29.75 | 30.50 | 33,534,952 | +0.86(+2.89%) |
Jun 01, 2022 | 30.13 | 30.20 | 29.43 | 29.65 | 38,812,852 | -0.31(-1.04%) |
May 31, 2022 | 30.39 | 30.47 | 29.92 | 29.96 | 53,044,996 | +0.87(+2.97%) |
May 27, 2022 | 28.98 | 29.09 | 28.67 | 29.09 | 21,999,278 | +0.21(+0.72%) |
May 26, 2022 | 27.95 | 28.96 | 27.93 | 28.89 | 48,932,556 | +1.09(+3.92%) |
May 25, 2022 | 27.70 | 27.91 | 27.57 | 27.80 | 31,787,020 | +0.35(+1.27%) |
May 24, 2022 | 27.90 | 27.92 | 27.33 | 27.45 | 47,941,528 | -1.09(-3.82%) |
May 23, 2022 | 28.58 | 28.61 | 28.31 | 28.54 | 25,006,252 | -0.07(-0.23%) |
May 20, 2022 | 28.87 | 29.05 | 28.17 | 28.60 | 33,407,454 | +0.11(+0.40%) |
May 19, 2022 | 27.97 | 28.63 | 27.96 | 28.49 | 33,654,528 | +0.64(+2.30%) |
May 18, 2022 | 28.31 | 28.51 | 27.82 | 27.85 | 31,076,954 | -0.80(-2.79%) |
May 17, 2022 | 28.84 | 28.99 | 28.30 | 28.65 | 41,434,780 | +0.85(+3.04%) |
May 16, 2022 | 27.71 | 28.00 | 27.58 | 27.80 | 19,030,438 | -0.04(-0.14%) |
May 13, 2022 | 27.23 | 27.86 | 27.21 | 27.84 | 42,034,032 | +1.19(+4.48%) |
May 12, 2022 | 26.56 | 27.00 | 26.17 | 26.65 | 50,231,304 | +0.00(+0.00%) |
May 11, 2022 | 27.20 | 27.51 | 26.59 | 26.65 | 45,065,100 | +0.01(+0.04%) |
May 10, 2022 | 26.97 | 27.02 | 26.32 | 26.64 | 49,246,092 | +0.30(+1.14%) |
May 09, 2022 | 26.74 | 27.00 | 26.23 | 26.34 | 60,867,124 | -1.00(-3.65%) |
May 06, 2022 | 27.80 | 27.89 | 27.27 | 27.33 | 55,434,744 | -0.87(-3.10%) |
May 05, 2022 | 28.80 | 28.92 | 27.94 | 28.21 | 55,556,324 | -1.56(-5.24%) |
May 04, 2022 | 29.01 | 29.80 | 28.85 | 29.77 | 44,679,544 | +0.13(+0.44%) |
May 03, 2022 | 29.61 | 29.80 | 29.38 | 29.64 | 39,874,180 | +0.42(+1.45%) |