Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.30 | 31.10 | 30.16 | 30.83 | 3,480,162 | +0.72(+2.38%) |
Jul 28, 2022 | 30.43 | 30.53 | 29.52 | 30.11 | 3,618,166 | -0.30(-1.00%) |
Jul 27, 2022 | 29.56 | 30.54 | 29.52 | 30.41 | 3,027,514 | +1.05(+3.59%) |
Jul 26, 2022 | 30.23 | 30.38 | 29.26 | 29.36 | 3,590,553 | -1.19(-3.90%) |
Jul 25, 2022 | 30.46 | 30.81 | 29.62 | 30.55 | 5,353,359 | -0.37(-1.19%) |
Jul 22, 2022 | 31.56 | 31.99 | 30.66 | 30.92 | 3,432,196 | -0.49(-1.56%) |
Jul 21, 2022 | 31.03 | 31.43 | 30.55 | 31.41 | 4,085,854 | +0.12(+0.38%) |
Jul 20, 2022 | 30.48 | 31.33 | 30.43 | 31.29 | 4,876,053 | +0.52(+1.68%) |
Jul 19, 2022 | 30.48 | 31.56 | 29.95 | 30.77 | 9,168,625 | -1.15(-3.62%) |
Jul 18, 2022 | 32.40 | 32.77 | 31.74 | 31.93 | 4,985,716 | +0.13(+0.41%) |
Jul 15, 2022 | 31.45 | 31.90 | 30.72 | 31.80 | 3,305,209 | +1.19(+3.89%) |
Jul 14, 2022 | 30.18 | 30.63 | 29.63 | 30.61 | 4,577,918 | -0.46(-1.49%) |
Jul 13, 2022 | 30.76 | 31.31 | 30.53 | 31.07 | 3,641,557 | -0.39(-1.23%) |
Jul 12, 2022 | 31.12 | 32.31 | 31.05 | 31.46 | 3,708,789 | -0.05(-0.15%) |
Jul 11, 2022 | 31.53 | 32.03 | 31.44 | 31.50 | 2,758,214 | -0.58(-1.81%) |
Jul 08, 2022 | 32.29 | 32.55 | 31.77 | 32.09 | 2,510,551 | -0.23(-0.71%) |
Jul 07, 2022 | 31.98 | 32.37 | 31.68 | 32.32 | 2,603,098 | +0.79(+2.49%) |
Jul 06, 2022 | 31.90 | 32.47 | 31.25 | 31.53 | 4,500,214 | -0.38(-1.19%) |
Jul 05, 2022 | 30.65 | 31.93 | 30.31 | 31.91 | 3,274,205 | +0.32(+1.02%) |
Jul 01, 2022 | 30.65 | 31.91 | 30.65 | 31.59 | 2,495,338 | +0.64(+2.06%) |
Jun 30, 2022 | 30.74 | 31.40 | 30.29 | 30.95 | 3,642,905 | -0.53(-1.67%) |
Jun 29, 2022 | 31.69 | 31.80 | 30.97 | 31.48 | 3,483,507 | -0.39(-1.22%) |
Jun 28, 2022 | 32.70 | 33.28 | 31.77 | 31.86 | 3,182,967 | -0.28(-0.86%) |
Jun 27, 2022 | 32.71 | 33.00 | 32.07 | 32.14 | 3,545,926 | -0.32(-1.00%) |
Jun 24, 2022 | 31.44 | 33.05 | 31.31 | 32.47 | 5,377,402 | +1.53(+4.96%) |
Jun 23, 2022 | 30.62 | 30.96 | 30.04 | 30.93 | 3,403,360 | +0.35(+1.15%) |
Jun 22, 2022 | 30.09 | 30.86 | 30.01 | 30.58 | 3,760,245 | -0.08(-0.27%) |
Jun 21, 2022 | 31.68 | 31.79 | 30.44 | 30.66 | 4,256,054 | +0.35(+1.16%) |
Jun 17, 2022 | 29.53 | 30.76 | 29.24 | 30.31 | 9,486,864 | +0.54(+1.80%) |
Jun 16, 2022 | 31.19 | 31.25 | 29.60 | 29.78 | 6,339,711 | -2.39(-7.44%) |
Jun 15, 2022 | 31.96 | 32.67 | 31.48 | 32.17 | 5,086,936 | +0.69(+2.20%) |
Jun 14, 2022 | 31.84 | 32.31 | 31.26 | 31.48 | 6,267,719 | -0.28(-0.87%) |
Jun 13, 2022 | 33.40 | 33.72 | 31.58 | 31.75 | 6,803,177 | -2.93(-8.44%) |
Jun 10, 2022 | 36.07 | 36.64 | 34.64 | 34.68 | 6,854,326 | -2.69(-7.19%) |
Jun 09, 2022 | 38.40 | 38.54 | 37.31 | 37.37 | 2,280,684 | -1.15(-3.00%) |
Jun 08, 2022 | 39.13 | 39.54 | 38.31 | 38.52 | 1,976,277 | -1.08(-2.73%) |
Jun 07, 2022 | 38.86 | 39.77 | 38.86 | 39.60 | 2,648,259 | +0.29(+0.73%) |
Jun 06, 2022 | 39.41 | 39.93 | 39.08 | 39.32 | 2,391,544 | +0.20(+0.52%) |
Jun 03, 2022 | 39.31 | 39.63 | 38.87 | 39.12 | 1,722,782 | -0.75(-1.88%) |
Jun 02, 2022 | 39.13 | 39.88 | 38.94 | 39.86 | 1,995,578 | +0.77(+1.96%) |
Jun 01, 2022 | 40.90 | 40.94 | 38.54 | 39.10 | 3,678,905 | -1.58(-3.88%) |
May 31, 2022 | 39.52 | 40.89 | 39.28 | 40.68 | 7,371,769 | +0.81(+2.04%) |
May 27, 2022 | 38.84 | 39.87 | 38.58 | 39.86 | 3,492,685 | +1.24(+3.20%) |
May 26, 2022 | 37.72 | 38.85 | 37.72 | 38.63 | 3,427,485 | +1.40(+3.77%) |
May 25, 2022 | 36.01 | 37.48 | 35.81 | 37.22 | 3,083,453 | +0.96(+2.65%) |
May 24, 2022 | 36.97 | 37.00 | 35.77 | 36.26 | 3,118,951 | -1.04(-2.80%) |
May 23, 2022 | 36.56 | 37.77 | 36.43 | 37.30 | 4,008,577 | +1.59(+4.45%) |
May 20, 2022 | 36.09 | 36.48 | 34.37 | 35.72 | 3,817,948 | +0.01(+0.03%) |
May 19, 2022 | 35.47 | 36.43 | 35.44 | 35.71 | 4,179,372 | -0.31(-0.87%) |
May 18, 2022 | 37.23 | 37.64 | 35.88 | 36.02 | 3,321,451 | -1.98(-5.20%) |
May 17, 2022 | 37.51 | 38.12 | 37.14 | 38.00 | 4,255,044 | +2.23(+6.22%) |
May 16, 2022 | 36.21 | 36.43 | 35.24 | 35.77 | 2,620,176 | -0.79(-2.15%) |
May 13, 2022 | 35.91 | 37.20 | 35.78 | 36.56 | 3,269,138 | +1.32(+3.75%) |
May 12, 2022 | 35.28 | 35.99 | 34.22 | 35.24 | 6,433,040 | -0.53(-1.47%) |
May 11, 2022 | 37.12 | 38.08 | 35.72 | 35.76 | 5,529,786 | -1.36(-3.66%) |
May 10, 2022 | 37.67 | 38.17 | 36.14 | 37.12 | 4,818,412 | -0.38(-1.01%) |
May 09, 2022 | 38.03 | 38.64 | 37.24 | 37.50 | 3,469,965 | -1.13(-2.92%) |
May 06, 2022 | 39.87 | 39.97 | 38.30 | 38.63 | 3,429,126 | -1.26(-3.15%) |
May 05, 2022 | 39.72 | 40.27 | 38.92 | 39.88 | 4,397,939 | -0.38(-0.94%) |
May 04, 2022 | 38.31 | 40.39 | 38.02 | 40.26 | 4,549,194 | +2.08(+5.44%) |
May 03, 2022 | 37.66 | 38.74 | 37.49 | 38.18 | 5,029,256 | +0.68(+1.82%) |