Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.89 | 34.26 | 33.79 | 34.14 | 10,711,368 | -0.33(-0.97%) |
Jul 28, 2022 | 34.11 | 34.52 | 33.65 | 34.48 | 11,511,058 | +0.79(+2.34%) |
Jul 27, 2022 | 34.44 | 34.48 | 32.73 | 33.69 | 22,681,684 | -2.13(-5.95%) |
Jul 26, 2022 | 35.37 | 35.86 | 35.25 | 35.82 | 6,861,327 | +0.24(+0.68%) |
Jul 25, 2022 | 35.57 | 35.78 | 35.21 | 35.58 | 6,977,773 | +0.06(+0.16%) |
Jul 22, 2022 | 35.29 | 35.77 | 35.20 | 35.53 | 6,025,472 | +0.34(+0.97%) |
Jul 21, 2022 | 35.33 | 35.54 | 35.06 | 35.18 | 5,033,107 | -0.29(-0.81%) |
Jul 20, 2022 | 35.96 | 36.02 | 35.25 | 35.47 | 4,820,456 | -0.45(-1.24%) |
Jul 19, 2022 | 35.66 | 36.27 | 35.63 | 35.91 | 18,273,286 | +0.30(+0.83%) |
Jul 18, 2022 | 35.44 | 35.98 | 35.32 | 35.62 | 8,531,073 | +0.38(+1.08%) |
Jul 15, 2022 | 36.02 | 36.22 | 35.07 | 35.24 | 8,292,068 | -0.70(-1.93%) |
Jul 14, 2022 | 35.78 | 36.03 | 35.59 | 35.93 | 6,132,191 | -0.39(-1.07%) |
Jul 13, 2022 | 35.78 | 36.56 | 35.46 | 36.32 | 7,938,717 | +0.35(+0.98%) |
Jul 12, 2022 | 35.75 | 36.29 | 35.74 | 35.97 | 6,296,835 | +0.18(+0.49%) |
Jul 11, 2022 | 35.67 | 36.00 | 35.41 | 35.79 | 7,128,701 | +0.22(+0.63%) |
Jul 08, 2022 | 35.23 | 35.83 | 35.15 | 35.57 | 5,953,527 | +0.27(+0.76%) |
Jul 07, 2022 | 35.50 | 35.63 | 35.15 | 35.30 | 5,492,473 | -0.11(-0.31%) |
Jul 06, 2022 | 35.31 | 35.66 | 35.13 | 35.41 | 5,586,144 | +0.07(+0.21%) |
Jul 05, 2022 | 35.67 | 35.70 | 34.74 | 35.34 | 8,300,007 | -0.48(-1.35%) |
Jul 01, 2022 | 35.35 | 35.88 | 35.20 | 35.82 | 7,525,329 | +0.46(+1.31%) |
Jun 30, 2022 | 35.03 | 35.76 | 34.84 | 35.36 | 7,733,394 | +0.15(+0.42%) |
Jun 29, 2022 | 35.12 | 35.57 | 34.93 | 35.21 | 8,091,705 | +0.23(+0.66%) |
Jun 28, 2022 | 35.84 | 36.16 | 34.81 | 34.98 | 6,866,479 | -0.86(-2.41%) |
Jun 27, 2022 | 35.57 | 36.08 | 35.50 | 35.84 | 5,744,218 | +0.24(+0.68%) |
Jun 24, 2022 | 35.19 | 35.69 | 34.90 | 35.60 | 7,723,173 | +0.51(+1.45%) |
Jun 23, 2022 | 34.42 | 35.21 | 34.37 | 35.09 | 10,019,931 | +0.74(+2.16%) |
Jun 22, 2022 | 34.51 | 35.20 | 34.06 | 34.35 | 14,173,988 | +0.41(+1.20%) |
Jun 21, 2022 | 33.24 | 34.09 | 33.05 | 33.94 | 7,680,429 | +0.95(+2.89%) |
Jun 17, 2022 | 33.24 | 33.48 | 32.29 | 32.98 | 18,343,822 | -0.42(-1.25%) |
Jun 16, 2022 | 33.01 | 33.66 | 32.89 | 33.40 | 8,299,999 | -0.14(-0.41%) |
Jun 15, 2022 | 33.79 | 33.92 | 33.28 | 33.54 | 7,410,651 | +0.04(+0.11%) |
Jun 14, 2022 | 33.61 | 33.69 | 33.21 | 33.50 | 9,431,561 | +0.09(+0.28%) |
Jun 13, 2022 | 34.32 | 34.62 | 33.29 | 33.41 | 10,350,814 | -1.31(-3.76%) |
Jun 10, 2022 | 34.22 | 34.91 | 34.11 | 34.72 | 8,476,434 | +0.17(+0.48%) |
Jun 09, 2022 | 34.72 | 35.28 | 34.53 | 34.55 | 9,330,768 | -0.12(-0.35%) |
Jun 08, 2022 | 34.31 | 34.78 | 34.21 | 34.67 | 9,593,712 | +0.30(+0.86%) |
Jun 07, 2022 | 33.92 | 34.46 | 33.62 | 34.38 | 11,389,705 | +0.36(+1.06%) |
Jun 06, 2022 | 33.72 | 34.16 | 33.57 | 34.01 | 10,357,171 | +0.36(+1.07%) |
Jun 03, 2022 | 33.78 | 34.22 | 33.30 | 33.65 | 13,839,489 | -0.08(-0.25%) |
Jun 02, 2022 | 34.31 | 34.32 | 32.22 | 33.74 | 29,876,854 | -0.80(-2.31%) |
Jun 01, 2022 | 35.15 | 35.18 | 34.30 | 34.53 | 12,156,978 | -0.54(-1.53%) |
May 31, 2022 | 34.91 | 35.40 | 34.59 | 35.07 | 13,746,408 | +0.00(+0.00%) |
May 27, 2022 | 34.38 | 35.09 | 33.93 | 35.07 | 14,992,318 | +0.70(+2.05%) |
May 26, 2022 | 33.84 | 34.56 | 32.63 | 34.37 | 26,733,330 | -2.23(-6.10%) |
May 25, 2022 | 36.49 | 36.71 | 36.11 | 36.60 | 6,013,459 | +0.25(+0.68%) |
May 24, 2022 | 35.76 | 36.42 | 35.38 | 36.35 | 6,772,344 | +0.57(+1.59%) |
May 23, 2022 | 35.64 | 36.22 | 35.44 | 35.78 | 7,015,587 | +0.58(+1.64%) |
May 20, 2022 | 35.50 | 35.66 | 34.65 | 35.21 | 10,998,153 | -0.18(-0.52%) |
May 19, 2022 | 35.58 | 35.70 | 34.78 | 35.39 | 9,560,913 | -0.44(-1.23%) |
May 18, 2022 | 39.42 | 39.55 | 35.67 | 35.83 | 15,062,709 | -3.78(-9.55%) |
May 17, 2022 | 40.38 | 40.41 | 39.19 | 39.61 | 8,557,901 | -0.84(-2.09%) |
May 16, 2022 | 40.73 | 40.87 | 40.38 | 40.46 | 6,314,139 | -0.19(-0.47%) |
May 13, 2022 | 39.48 | 40.67 | 39.47 | 40.65 | 8,561,487 | +1.14(+2.88%) |
May 12, 2022 | 39.88 | 40.07 | 39.11 | 39.51 | 7,198,721 | -0.41(-1.03%) |
May 11, 2022 | 39.74 | 40.50 | 39.68 | 39.92 | 7,104,626 | +0.04(+0.09%) |
May 10, 2022 | 40.67 | 41.18 | 39.59 | 39.89 | 8,326,589 | -0.67(-1.65%) |
May 09, 2022 | 39.89 | 40.98 | 39.73 | 40.56 | 10,118,858 | +0.55(+1.38%) |
May 06, 2022 | 39.56 | 40.08 | 39.44 | 40.01 | 6,939,429 | +0.41(+1.04%) |
May 05, 2022 | 39.45 | 39.94 | 39.37 | 39.59 | 7,713,202 | -0.17(-0.42%) |
May 04, 2022 | 38.88 | 39.79 | 38.74 | 39.76 | 7,079,773 | +0.86(+2.22%) |
May 03, 2022 | 38.64 | 39.15 | 38.09 | 38.90 | 6,894,505 | +0.37(+0.95%) |