Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.87 | 34.24 | 33.77 | 34.12 | 10,718,401 | -0.33(-0.97%) |
Jul 28, 2022 | 34.08 | 34.50 | 33.63 | 34.45 | 11,518,616 | +0.79(+2.34%) |
Jul 27, 2022 | 34.42 | 34.45 | 32.70 | 33.67 | 22,696,578 | -2.13(-5.95%) |
Jul 26, 2022 | 35.34 | 35.84 | 35.23 | 35.80 | 6,865,833 | +0.24(+0.68%) |
Jul 25, 2022 | 35.55 | 35.76 | 35.19 | 35.56 | 6,982,355 | +0.06(+0.16%) |
Jul 22, 2022 | 35.27 | 35.74 | 35.18 | 35.50 | 6,029,429 | +0.34(+0.97%) |
Jul 21, 2022 | 35.31 | 35.52 | 35.04 | 35.16 | 5,036,412 | -0.29(-0.81%) |
Jul 20, 2022 | 35.94 | 35.99 | 35.22 | 35.45 | 4,823,622 | -0.44(-1.24%) |
Jul 19, 2022 | 35.63 | 36.24 | 35.60 | 35.89 | 18,285,284 | +0.30(+0.83%) |
Jul 18, 2022 | 35.42 | 35.96 | 35.30 | 35.59 | 8,536,675 | +0.38(+1.08%) |
Jul 15, 2022 | 35.99 | 36.20 | 35.05 | 35.21 | 8,297,513 | -0.69(-1.93%) |
Jul 14, 2022 | 35.76 | 36.00 | 35.57 | 35.91 | 6,136,217 | -0.39(-1.07%) |
Jul 13, 2022 | 35.76 | 36.53 | 35.43 | 36.30 | 7,943,930 | +0.35(+0.98%) |
Jul 12, 2022 | 35.72 | 36.27 | 35.71 | 35.95 | 6,300,969 | +0.18(+0.49%) |
Jul 11, 2022 | 35.65 | 35.97 | 35.39 | 35.77 | 7,133,382 | +0.22(+0.63%) |
Jul 08, 2022 | 35.21 | 35.81 | 35.13 | 35.55 | 5,957,436 | +0.27(+0.76%) |
Jul 07, 2022 | 35.47 | 35.60 | 35.13 | 35.28 | 5,496,080 | -0.11(-0.31%) |
Jul 06, 2022 | 35.29 | 35.64 | 35.10 | 35.39 | 5,589,812 | +0.07(+0.21%) |
Jul 05, 2022 | 35.65 | 35.68 | 34.71 | 35.32 | 8,305,457 | -0.48(-1.35%) |
Jul 01, 2022 | 35.33 | 35.85 | 35.18 | 35.80 | 7,530,270 | +0.46(+1.31%) |
Jun 30, 2022 | 35.01 | 35.74 | 34.82 | 35.34 | 7,738,472 | +0.15(+0.42%) |
Jun 29, 2022 | 35.09 | 35.55 | 34.91 | 35.19 | 8,097,018 | +0.23(+0.66%) |
Jun 28, 2022 | 35.82 | 36.13 | 34.79 | 34.96 | 6,870,988 | -0.86(-2.41%) |
Jun 27, 2022 | 35.55 | 36.06 | 35.47 | 35.82 | 5,747,990 | +0.24(+0.68%) |
Jun 24, 2022 | 35.17 | 35.67 | 34.88 | 35.58 | 7,728,245 | +0.51(+1.45%) |
Jun 23, 2022 | 34.40 | 35.19 | 34.34 | 35.07 | 10,026,510 | +0.74(+2.16%) |
Jun 22, 2022 | 34.48 | 35.18 | 34.04 | 34.33 | 14,183,295 | +0.41(+1.20%) |
Jun 21, 2022 | 33.21 | 34.07 | 33.03 | 33.92 | 7,685,472 | +0.95(+2.89%) |
Jun 17, 2022 | 33.22 | 33.45 | 32.27 | 32.96 | 18,355,866 | -0.42(-1.25%) |
Jun 16, 2022 | 32.99 | 33.64 | 32.87 | 33.38 | 8,305,449 | -0.14(-0.41%) |
Jun 15, 2022 | 33.77 | 33.90 | 33.26 | 33.52 | 7,415,517 | +0.04(+0.11%) |
Jun 14, 2022 | 33.58 | 33.67 | 33.19 | 33.48 | 9,437,754 | +0.09(+0.28%) |
Jun 13, 2022 | 34.30 | 34.59 | 33.27 | 33.39 | 10,357,611 | -1.31(-3.77%) |
Jun 10, 2022 | 34.20 | 34.89 | 34.08 | 34.70 | 8,482,000 | +0.17(+0.48%) |
Jun 09, 2022 | 34.70 | 35.26 | 34.51 | 34.53 | 9,336,895 | -0.12(-0.35%) |
Jun 08, 2022 | 34.29 | 34.76 | 34.19 | 34.65 | 9,600,011 | +0.30(+0.86%) |
Jun 07, 2022 | 33.90 | 34.44 | 33.59 | 34.35 | 11,397,183 | +0.36(+1.06%) |
Jun 06, 2022 | 33.70 | 34.14 | 33.55 | 33.99 | 10,363,972 | +0.36(+1.07%) |
Jun 03, 2022 | 33.76 | 34.20 | 33.28 | 33.63 | 13,848,576 | -0.08(-0.25%) |
Jun 02, 2022 | 34.29 | 34.30 | 32.20 | 33.71 | 29,896,470 | -0.80(-2.31%) |
Jun 01, 2022 | 35.12 | 35.16 | 34.28 | 34.51 | 12,164,961 | -0.54(-1.53%) |
May 31, 2022 | 34.89 | 35.37 | 34.56 | 35.05 | 13,755,434 | +0.00(+0.00%) |
May 27, 2022 | 34.36 | 35.07 | 33.91 | 35.05 | 15,002,162 | +0.70(+2.05%) |
May 26, 2022 | 33.82 | 34.54 | 32.61 | 34.34 | 26,750,882 | -2.23(-6.10%) |
May 25, 2022 | 36.47 | 36.69 | 36.09 | 36.58 | 6,017,407 | +0.25(+0.68%) |
May 24, 2022 | 35.73 | 36.39 | 35.36 | 36.33 | 6,776,791 | +0.57(+1.59%) |
May 23, 2022 | 35.61 | 36.19 | 35.42 | 35.76 | 7,020,194 | +0.58(+1.64%) |
May 20, 2022 | 35.48 | 35.63 | 34.62 | 35.18 | 11,005,375 | -0.18(-0.52%) |
May 19, 2022 | 35.56 | 35.67 | 34.76 | 35.37 | 9,567,191 | -0.44(-1.23%) |
May 18, 2022 | 39.39 | 39.52 | 35.64 | 35.81 | 15,072,599 | -3.78(-9.55%) |
May 17, 2022 | 40.36 | 40.38 | 39.16 | 39.58 | 8,563,520 | -0.84(-2.09%) |
May 16, 2022 | 40.70 | 40.84 | 40.35 | 40.43 | 6,318,286 | -0.19(-0.47%) |
May 13, 2022 | 39.46 | 40.64 | 39.45 | 40.62 | 8,567,109 | +1.14(+2.88%) |
May 12, 2022 | 39.85 | 40.04 | 39.09 | 39.48 | 7,203,448 | -0.41(-1.03%) |
May 11, 2022 | 39.71 | 40.47 | 39.65 | 39.90 | 7,109,291 | +0.04(+0.09%) |
May 10, 2022 | 40.64 | 41.15 | 39.57 | 39.86 | 8,332,057 | -0.67(-1.65%) |
May 09, 2022 | 39.86 | 40.95 | 39.70 | 40.53 | 10,125,503 | +0.55(+1.38%) |
May 06, 2022 | 39.53 | 40.05 | 39.41 | 39.98 | 6,943,985 | +0.41(+1.04%) |
May 05, 2022 | 39.42 | 39.91 | 39.35 | 39.57 | 7,718,267 | -0.17(-0.42%) |
May 04, 2022 | 38.85 | 39.76 | 38.71 | 39.73 | 7,084,422 | +0.86(+2.22%) |
May 03, 2022 | 38.61 | 39.13 | 38.07 | 38.87 | 6,899,033 | +0.37(+0.95%) |