Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.01 | 31.51 | 30.84 | 31.47 | 11,843,018 | +0.60(+1.96%) |
Jul 28, 2022 | 30.97 | 31.08 | 30.65 | 30.86 | 13,708,544 | -0.12(-0.38%) |
Jul 27, 2022 | 30.32 | 31.04 | 30.28 | 30.98 | 16,724,103 | +0.65(+2.15%) |
Jul 26, 2022 | 30.43 | 30.66 | 30.29 | 30.33 | 13,356,272 | -0.18(-0.61%) |
Jul 25, 2022 | 30.12 | 30.58 | 30.00 | 30.51 | 11,159,177 | +0.45(+1.49%) |
Jul 22, 2022 | 30.01 | 30.79 | 29.99 | 30.07 | 21,600,324 | -0.10(-0.32%) |
Jul 21, 2022 | 29.46 | 30.42 | 29.27 | 30.16 | 27,706,768 | +1.23(+4.24%) |
Jul 20, 2022 | 28.71 | 29.03 | 28.60 | 28.94 | 14,715,556 | +0.01(+0.03%) |
Jul 19, 2022 | 28.40 | 28.98 | 28.31 | 28.93 | 20,155,956 | +0.87(+3.09%) |
Jul 18, 2022 | 28.11 | 28.51 | 28.03 | 28.06 | 13,793,416 | -0.03(-0.10%) |
Jul 15, 2022 | 27.96 | 28.17 | 27.81 | 28.09 | 16,309,209 | +0.66(+2.41%) |
Jul 14, 2022 | 27.11 | 27.53 | 26.86 | 27.43 | 12,809,142 | -0.05(-0.18%) |
Jul 13, 2022 | 27.31 | 27.74 | 27.21 | 27.48 | 22,873,492 | -0.18(-0.67%) |
Jul 12, 2022 | 27.81 | 27.87 | 27.39 | 27.66 | 14,959,557 | -0.42(-1.49%) |
Jul 11, 2022 | 27.98 | 28.39 | 27.92 | 28.08 | 12,301,652 | -0.14(-0.48%) |
Jul 08, 2022 | 28.44 | 28.56 | 27.82 | 28.22 | 10,047,996 | -0.24(-0.85%) |
Jul 07, 2022 | 28.18 | 28.57 | 28.05 | 28.46 | 14,338,093 | +0.34(+1.21%) |
Jul 06, 2022 | 27.93 | 28.28 | 27.82 | 28.12 | 14,092,600 | +0.37(+1.33%) |
Jul 05, 2022 | 28.22 | 28.22 | 27.34 | 27.75 | 23,709,532 | -0.81(-2.83%) |
Jul 01, 2022 | 28.31 | 28.75 | 28.06 | 28.56 | 14,266,841 | +0.27(+0.96%) |
Jun 30, 2022 | 28.17 | 28.46 | 27.81 | 28.28 | 17,204,528 | -0.06(-0.21%) |
Jun 29, 2022 | 28.51 | 28.51 | 27.93 | 28.34 | 17,863,890 | -0.02(-0.07%) |
Jun 28, 2022 | 29.02 | 29.34 | 28.30 | 28.36 | 13,483,833 | -0.18(-0.61%) |
Jun 27, 2022 | 28.80 | 28.84 | 28.28 | 28.54 | 17,057,814 | -0.24(-0.85%) |
Jun 24, 2022 | 28.06 | 28.89 | 28.05 | 28.78 | 24,927,230 | +0.84(+3.00%) |
Jun 23, 2022 | 28.27 | 28.28 | 27.68 | 27.94 | 18,943,450 | -0.12(-0.42%) |
Jun 22, 2022 | 27.97 | 28.38 | 27.74 | 28.06 | 17,594,860 | -0.16(-0.55%) |
Jun 21, 2022 | 28.51 | 28.61 | 28.19 | 28.22 | 17,478,546 | +0.06(+0.21%) |
Jun 17, 2022 | 28.14 | 28.38 | 27.90 | 28.16 | 29,604,884 | -0.12(-0.41%) |
Jun 16, 2022 | 28.16 | 28.60 | 27.99 | 28.27 | 16,976,838 | -0.36(-1.26%) |
Jun 15, 2022 | 28.89 | 29.17 | 28.21 | 28.63 | 15,832,977 | +0.08(+0.27%) |
Jun 14, 2022 | 29.02 | 29.35 | 28.33 | 28.56 | 15,299,926 | -0.12(-0.41%) |
Jun 13, 2022 | 29.05 | 29.21 | 28.57 | 28.67 | 19,208,304 | -0.82(-2.77%) |
Jun 10, 2022 | 29.93 | 30.02 | 29.32 | 29.49 | 13,577,256 | -0.85(-2.79%) |
Jun 09, 2022 | 30.81 | 31.11 | 30.33 | 30.34 | 11,433,639 | -0.62(-2.01%) |
Jun 08, 2022 | 31.41 | 31.55 | 30.82 | 30.96 | 15,221,209 | -0.73(-2.30%) |
Jun 07, 2022 | 30.81 | 31.76 | 30.56 | 31.69 | 11,592,567 | +0.41(+1.31%) |
Jun 06, 2022 | 31.42 | 31.48 | 31.01 | 31.28 | 13,055,528 | +0.03(+0.09%) |
Jun 03, 2022 | 31.53 | 31.63 | 31.20 | 31.25 | 17,523,734 | -0.47(-1.47%) |
Jun 02, 2022 | 31.20 | 31.76 | 30.93 | 31.72 | 14,217,984 | +0.57(+1.84%) |
Jun 01, 2022 | 31.14 | 31.37 | 30.94 | 31.15 | 15,662,078 | +0.20(+0.66%) |
May 31, 2022 | 31.17 | 31.18 | 30.69 | 30.94 | 32,674,782 | -0.25(-0.81%) |
May 27, 2022 | 30.98 | 31.29 | 30.82 | 31.19 | 12,840,085 | +0.55(+1.81%) |
May 26, 2022 | 30.45 | 31.10 | 30.13 | 30.64 | 20,368,290 | +0.42(+1.38%) |
May 25, 2022 | 29.98 | 30.32 | 29.82 | 30.22 | 22,947,366 | +0.23(+0.78%) |
May 24, 2022 | 30.06 | 30.18 | 29.67 | 29.99 | 19,221,590 | -0.31(-1.02%) |
May 23, 2022 | 30.22 | 30.43 | 29.91 | 30.30 | 17,862,030 | +0.28(+0.94%) |
May 20, 2022 | 30.18 | 30.35 | 29.39 | 30.02 | 22,480,466 | +0.00(+0.00%) |
May 19, 2022 | 30.48 | 30.83 | 29.70 | 30.02 | 34,517,072 | -1.34(-4.27%) |
May 18, 2022 | 32.69 | 32.77 | 31.25 | 31.36 | 21,071,028 | -1.40(-4.27%) |
May 17, 2022 | 32.69 | 32.98 | 32.34 | 32.75 | 27,093,096 | +0.49(+1.50%) |
May 16, 2022 | 32.19 | 32.63 | 32.01 | 32.27 | 18,397,028 | -0.16(-0.51%) |
May 13, 2022 | 32.13 | 32.87 | 32.09 | 32.43 | 11,656,628 | +0.42(+1.30%) |
May 12, 2022 | 32.07 | 32.39 | 31.40 | 32.02 | 20,846,072 | -0.16(-0.51%) |
May 11, 2022 | 31.75 | 32.77 | 31.75 | 32.18 | 17,456,396 | +0.38(+1.19%) |
May 10, 2022 | 33.01 | 33.06 | 31.60 | 31.80 | 25,441,558 | -0.81(-2.50%) |
May 09, 2022 | 33.45 | 33.52 | 32.48 | 32.62 | 18,147,880 | -1.13(-3.34%) |
May 06, 2022 | 33.71 | 33.99 | 32.69 | 33.74 | 23,877,758 | +0.13(+0.38%) |
May 05, 2022 | 34.05 | 34.26 | 33.30 | 33.62 | 14,436,767 | -0.82(-2.39%) |
May 04, 2022 | 33.55 | 34.49 | 33.38 | 34.44 | 14,845,262 | +0.94(+2.81%) |
May 03, 2022 | 33.33 | 33.79 | 33.08 | 33.50 | 12,499,327 | +0.23(+0.70%) |