Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.57 | 28.76 | 28.41 | 28.70 | 45,279,404 | -0.96(-3.25%) |
Jul 28, 2022 | 29.80 | 29.88 | 29.21 | 29.66 | 26,839,722 | -0.39(-1.29%) |
Jul 27, 2022 | 29.81 | 30.10 | 29.55 | 30.05 | 25,914,004 | +0.34(+1.14%) |
Jul 26, 2022 | 30.12 | 30.21 | 29.64 | 29.71 | 19,648,496 | -0.10(-0.35%) |
Jul 25, 2022 | 29.74 | 29.83 | 29.55 | 29.81 | 26,937,514 | +0.25(+0.83%) |
Jul 22, 2022 | 30.01 | 30.05 | 29.48 | 29.57 | 26,095,390 | -0.67(-2.22%) |
Jul 21, 2022 | 29.88 | 30.24 | 29.88 | 30.24 | 25,268,896 | +0.25(+0.82%) |
Jul 20, 2022 | 30.11 | 30.24 | 29.82 | 29.99 | 28,429,068 | -0.19(-0.63%) |
Jul 19, 2022 | 30.06 | 30.22 | 29.87 | 30.18 | 27,802,500 | +0.30(+1.01%) |
Jul 18, 2022 | 30.10 | 30.37 | 29.81 | 29.88 | 35,642,384 | +0.57(+1.93%) |
Jul 15, 2022 | 29.25 | 29.32 | 28.74 | 29.31 | 37,525,044 | -0.25(-0.83%) |
Jul 14, 2022 | 29.75 | 29.77 | 29.37 | 29.56 | 38,819,496 | -0.43(-1.42%) |
Jul 13, 2022 | 29.62 | 30.26 | 29.58 | 29.98 | 35,253,168 | -0.23(-0.75%) |
Jul 12, 2022 | 30.28 | 30.39 | 29.99 | 30.21 | 31,343,934 | -0.18(-0.59%) |
Jul 11, 2022 | 30.69 | 30.74 | 30.29 | 30.39 | 52,424,184 | -1.37(-4.31%) |
Jul 08, 2022 | 31.81 | 32.05 | 31.60 | 31.76 | 33,771,244 | -0.43(-1.32%) |
Jul 07, 2022 | 31.90 | 32.36 | 31.84 | 32.18 | 38,011,912 | +0.68(+2.16%) |
Jul 06, 2022 | 31.65 | 31.69 | 31.15 | 31.50 | 40,248,688 | -0.41(-1.27%) |
Jul 05, 2022 | 31.45 | 31.96 | 31.25 | 31.91 | 46,770,364 | -0.15(-0.47%) |
Jul 01, 2022 | 31.86 | 32.23 | 31.63 | 32.06 | 42,635,916 | +0.03(+0.09%) |
Jun 30, 2022 | 31.74 | 32.04 | 31.40 | 32.03 | 44,749,196 | -0.03(-0.09%) |
Jun 29, 2022 | 31.94 | 32.08 | 31.81 | 32.06 | 28,151,438 | -0.18(-0.56%) |
Jun 28, 2022 | 32.64 | 32.90 | 32.15 | 32.24 | 30,630,790 | +0.01(+0.03%) |
Jun 27, 2022 | 32.52 | 32.60 | 32.12 | 32.23 | 35,199,852 | +0.26(+0.83%) |
Jun 24, 2022 | 31.65 | 32.01 | 31.58 | 31.97 | 46,802,532 | +0.85(+2.73%) |
Jun 23, 2022 | 31.09 | 31.43 | 30.73 | 31.12 | 44,806,404 | +0.47(+1.54%) |
Jun 22, 2022 | 30.59 | 30.96 | 30.54 | 30.64 | 34,976,036 | -0.56(-1.79%) |
Jun 21, 2022 | 31.11 | 31.32 | 30.93 | 31.20 | 44,456,448 | +0.76(+2.48%) |
Jun 17, 2022 | 31.06 | 31.16 | 30.20 | 30.45 | 56,075,764 | +0.55(+1.83%) |
Jun 16, 2022 | 29.99 | 30.19 | 29.69 | 29.90 | 50,173,316 | -1.20(-3.86%) |
Jun 15, 2022 | 30.94 | 31.30 | 30.60 | 31.10 | 50,127,356 | +0.60(+1.98%) |
Jun 14, 2022 | 30.14 | 30.62 | 30.03 | 30.49 | 44,612,124 | +0.92(+3.10%) |
Jun 13, 2022 | 30.11 | 30.34 | 29.41 | 29.58 | 51,739,976 | -1.35(-4.37%) |
Jun 10, 2022 | 31.28 | 31.47 | 30.70 | 30.93 | 34,525,204 | +0.02(+0.06%) |
Jun 09, 2022 | 31.52 | 31.70 | 30.89 | 30.91 | 52,233,432 | -1.22(-3.80%) |
Jun 08, 2022 | 31.74 | 32.26 | 31.62 | 32.13 | 59,760,144 | +0.86(+2.74%) |
Jun 07, 2022 | 30.74 | 31.30 | 30.62 | 31.28 | 32,435,528 | +0.47(+1.53%) |
Jun 06, 2022 | 31.04 | 31.25 | 30.63 | 30.81 | 45,662,728 | +0.83(+2.76%) |
Jun 03, 2022 | 30.23 | 30.32 | 29.93 | 29.98 | 34,741,556 | -0.54(-1.76%) |
Jun 02, 2022 | 29.78 | 30.54 | 29.76 | 30.51 | 33,523,506 | +0.86(+2.89%) |
Jun 01, 2022 | 30.14 | 30.21 | 29.44 | 29.66 | 38,799,604 | -0.31(-1.04%) |
May 31, 2022 | 30.40 | 30.48 | 29.93 | 29.97 | 53,026,892 | +0.87(+2.97%) |
May 27, 2022 | 28.99 | 29.10 | 28.68 | 29.10 | 21,991,770 | +0.21(+0.72%) |
May 26, 2022 | 27.96 | 28.97 | 27.94 | 28.90 | 48,915,856 | +1.09(+3.92%) |
May 25, 2022 | 27.71 | 27.92 | 27.58 | 27.80 | 31,776,172 | +0.35(+1.27%) |
May 24, 2022 | 27.91 | 27.93 | 27.34 | 27.46 | 47,925,164 | -1.09(-3.82%) |
May 23, 2022 | 28.59 | 28.62 | 28.32 | 28.55 | 24,997,718 | -0.07(-0.23%) |
May 20, 2022 | 28.88 | 29.06 | 28.18 | 28.61 | 33,396,052 | +0.11(+0.40%) |
May 19, 2022 | 27.98 | 28.64 | 27.97 | 28.50 | 33,643,044 | +0.64(+2.30%) |
May 18, 2022 | 28.32 | 28.52 | 27.83 | 27.86 | 31,066,348 | -0.80(-2.79%) |
May 17, 2022 | 28.85 | 29.00 | 28.31 | 28.66 | 41,420,636 | +0.85(+3.04%) |
May 16, 2022 | 27.72 | 28.01 | 27.59 | 27.81 | 19,023,942 | -0.04(-0.13%) |
May 13, 2022 | 27.24 | 27.87 | 27.22 | 27.85 | 42,019,684 | +1.19(+4.48%) |
May 12, 2022 | 26.57 | 27.01 | 26.18 | 26.66 | 50,214,160 | +0.00(+0.00%) |
May 11, 2022 | 27.21 | 27.52 | 26.60 | 26.66 | 45,049,716 | +0.01(+0.04%) |
May 10, 2022 | 26.98 | 27.03 | 26.33 | 26.65 | 49,229,284 | +0.30(+1.14%) |
May 09, 2022 | 26.75 | 27.01 | 26.23 | 26.35 | 60,846,348 | -1.00(-3.65%) |
May 06, 2022 | 27.80 | 27.90 | 27.28 | 27.34 | 55,415,824 | -0.87(-3.10%) |
May 05, 2022 | 28.81 | 28.93 | 27.95 | 28.22 | 55,537,360 | -1.56(-5.24%) |
May 04, 2022 | 29.02 | 29.81 | 28.86 | 29.78 | 44,664,296 | +0.13(+0.44%) |
May 03, 2022 | 29.62 | 29.81 | 29.39 | 29.65 | 39,860,572 | +0.42(+1.45%) |