Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.51 | 38.69 | 37.46 | 38.61 | 1,824,950 | +1.04(+2.77%) |
Jul 28, 2022 | 36.66 | 37.75 | 36.02 | 37.57 | 1,791,602 | +1.37(+3.78%) |
Jul 27, 2022 | 35.70 | 36.41 | 35.45 | 36.20 | 1,032,246 | +0.50(+1.40%) |
Jul 26, 2022 | 35.70 | 35.93 | 35.42 | 35.70 | 1,484,433 | -0.15(-0.42%) |
Jul 25, 2022 | 35.63 | 36.09 | 34.57 | 35.85 | 913,085 | +0.15(+0.42%) |
Jul 22, 2022 | 36.19 | 36.40 | 34.39 | 35.70 | 1,362,282 | -0.24(-0.67%) |
Jul 21, 2022 | 35.64 | 35.99 | 35.38 | 35.94 | 1,320,831 | +0.29(+0.81%) |
Jul 20, 2022 | 34.65 | 35.79 | 34.59 | 35.65 | 2,169,123 | +1.00(+2.89%) |
Jul 19, 2022 | 33.40 | 34.85 | 33.02 | 34.65 | 1,817,537 | +1.59(+4.81%) |
Jul 18, 2022 | 33.26 | 33.73 | 32.98 | 33.06 | 1,558,622 | +0.28(+0.85%) |
Jul 15, 2022 | 32.71 | 32.97 | 32.04 | 32.78 | 1,567,233 | +0.58(+1.80%) |
Jul 14, 2022 | 31.96 | 32.30 | 31.63 | 32.20 | 1,277,036 | -0.15(-0.46%) |
Jul 13, 2022 | 31.32 | 32.60 | 31.30 | 32.35 | 1,360,251 | +0.58(+1.83%) |
Jul 12, 2022 | 32.66 | 32.80 | 31.69 | 31.77 | 1,837,064 | -0.93(-2.84%) |
Jul 11, 2022 | 32.06 | 32.73 | 31.66 | 32.70 | 1,644,625 | +0.26(+0.80%) |
Jul 08, 2022 | 32.63 | 32.79 | 31.96 | 32.44 | 1,365,963 | -0.15(-0.46%) |
Jul 07, 2022 | 31.85 | 32.75 | 31.52 | 32.59 | 2,196,173 | +1.06(+3.36%) |
Jul 06, 2022 | 31.70 | 31.97 | 31.05 | 31.53 | 2,623,166 | -0.18(-0.57%) |
Jul 05, 2022 | 32.12 | 32.12 | 30.86 | 31.71 | 2,410,923 | -1.20(-3.65%) |
Jul 01, 2022 | 32.33 | 33.17 | 31.52 | 32.91 | 2,189,591 | +0.49(+1.51%) |
Jun 30, 2022 | 31.71 | 32.91 | 31.21 | 32.42 | 2,862,004 | +0.01(+0.03%) |
Jun 29, 2022 | 33.25 | 33.25 | 32.02 | 32.41 | 2,308,690 | -1.02(-3.05%) |
Jun 28, 2022 | 34.51 | 34.98 | 33.29 | 33.43 | 2,185,551 | -0.99(-2.88%) |
Jun 27, 2022 | 34.64 | 34.81 | 33.53 | 34.42 | 2,365,848 | -0.08(-0.23%) |
Jun 24, 2022 | 33.13 | 34.50 | 33.09 | 34.50 | 27,387,260 | +1.74(+5.31%) |
Jun 23, 2022 | 32.52 | 32.95 | 30.52 | 32.76 | 2,149,575 | +0.42(+1.30%) |
Jun 22, 2022 | 31.54 | 32.54 | 31.18 | 32.34 | 2,453,370 | +0.16(+0.50%) |
Jun 21, 2022 | 31.61 | 32.68 | 31.01 | 32.18 | 2,626,999 | +1.00(+3.21%) |
Jun 17, 2022 | 31.37 | 31.86 | 30.65 | 31.18 | 3,239,501 | +0.05(+0.16%) |
Jun 16, 2022 | 33.04 | 33.15 | 30.86 | 31.13 | 3,446,731 | -2.84(-8.36%) |
Jun 15, 2022 | 34.31 | 34.53 | 33.15 | 33.97 | 5,463,647 | -0.03(-0.09%) |
Jun 14, 2022 | 33.83 | 34.64 | 33.60 | 34.00 | 2,142,743 | +0.26(+0.77%) |
Jun 13, 2022 | 34.52 | 34.55 | 33.45 | 33.74 | 2,304,068 | -1.79(-5.04%) |
Jun 10, 2022 | 35.85 | 36.04 | 35.01 | 35.53 | 1,815,016 | -1.16(-3.16%) |
Jun 09, 2022 | 36.55 | 37.52 | 36.45 | 36.69 | 1,970,382 | +0.09(+0.25%) |
Jun 08, 2022 | 38.00 | 38.00 | 36.24 | 36.60 | 1,883,944 | -1.37(-3.61%) |
Jun 07, 2022 | 36.56 | 38.01 | 36.56 | 37.97 | 1,752,301 | +0.81(+2.18%) |
Jun 06, 2022 | 37.09 | 37.52 | 36.80 | 37.16 | 1,740,538 | +0.18(+0.49%) |
Jun 03, 2022 | 37.17 | 37.17 | 36.19 | 36.98 | 1,446,454 | -0.25(-0.67%) |
Jun 02, 2022 | 36.54 | 37.39 | 36.27 | 37.23 | 1,853,316 | +0.92(+2.53%) |
Jun 01, 2022 | 36.08 | 36.91 | 35.28 | 36.31 | 3,388,209 | +0.58(+1.62%) |
May 31, 2022 | 35.98 | 36.40 | 35.51 | 35.73 | 3,262,256 | -0.58(-1.60%) |
May 27, 2022 | 35.83 | 36.48 | 34.47 | 36.31 | 2,244,825 | +0.81(+2.28%) |
May 26, 2022 | 35.17 | 35.74 | 34.92 | 35.50 | 1,540,765 | +0.56(+1.60%) |
May 25, 2022 | 34.43 | 35.25 | 34.04 | 34.94 | 1,709,151 | +0.39(+1.13%) |
May 24, 2022 | 34.56 | 34.84 | 33.93 | 34.55 | 2,845,573 | -0.35(-1.00%) |
May 23, 2022 | 34.32 | 35.43 | 33.99 | 34.90 | 2,125,618 | +0.97(+2.86%) |
May 20, 2022 | 33.86 | 34.13 | 32.73 | 33.93 | 1,872,993 | +0.53(+1.59%) |
May 19, 2022 | 33.45 | 34.01 | 32.96 | 33.40 | 2,405,258 | -0.30(-0.89%) |
May 18, 2022 | 35.36 | 35.86 | 33.59 | 33.70 | 2,420,148 | -2.28(-6.34%) |
May 17, 2022 | 35.04 | 36.01 | 35.02 | 35.98 | 2,561,779 | +1.39(+4.02%) |
May 16, 2022 | 35.26 | 35.56 | 34.08 | 34.59 | 2,952,452 | -1.02(-2.86%) |
May 13, 2022 | 33.85 | 35.79 | 33.85 | 35.61 | 3,507,877 | +2.24(+6.71%) |
May 12, 2022 | 33.34 | 34.06 | 32.59 | 33.37 | 3,152,961 | -0.12(-0.36%) |
May 11, 2022 | 33.67 | 35.03 | 32.31 | 33.49 | 3,438,565 | -0.44(-1.30%) |
May 10, 2022 | 33.06 | 34.06 | 31.97 | 33.93 | 4,197,968 | +1.73(+5.37%) |
May 09, 2022 | 33.79 | 34.29 | 32.02 | 32.20 | 2,990,588 | -2.06(-6.01%) |
May 06, 2022 | 34.29 | 34.88 | 33.75 | 34.26 | 1,900,616 | -0.40(-1.15%) |
May 05, 2022 | 36.32 | 36.55 | 34.11 | 34.66 | 2,408,123 | -1.97(-5.38%) |
May 04, 2022 | 35.83 | 36.71 | 35.43 | 36.63 | 2,938,056 | +0.72(+2.01%) |
May 03, 2022 | 34.94 | 36.01 | 34.63 | 35.91 | 3,008,074 | +1.07(+3.07%) |