Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.62 | 38.00 | 37.27 | 37.91 | 1,773,238 | +0.32(+0.86%) |
Jul 28, 2022 | 37.47 | 37.73 | 37.01 | 37.59 | 2,021,007 | +0.25(+0.66%) |
Jul 27, 2022 | 36.97 | 37.42 | 36.63 | 37.34 | 2,080,346 | +0.60(+1.63%) |
Jul 26, 2022 | 36.52 | 36.96 | 36.47 | 36.74 | 1,637,088 | +0.09(+0.23%) |
Jul 25, 2022 | 36.15 | 36.86 | 35.88 | 36.66 | 1,435,318 | +0.65(+1.82%) |
Jul 22, 2022 | 35.99 | 36.17 | 35.62 | 36.00 | 1,255,659 | +0.23(+0.64%) |
Jul 21, 2022 | 35.64 | 35.84 | 35.43 | 35.78 | 1,363,107 | +0.01(+0.03%) |
Jul 20, 2022 | 36.00 | 36.09 | 35.58 | 35.77 | 1,584,653 | -0.34(-0.95%) |
Jul 19, 2022 | 35.13 | 36.24 | 34.91 | 36.11 | 1,896,450 | +1.25(+3.59%) |
Jul 18, 2022 | 35.49 | 35.84 | 34.75 | 34.86 | 1,528,511 | -0.64(-1.79%) |
Jul 15, 2022 | 35.04 | 35.68 | 35.01 | 35.49 | 1,093,092 | +0.62(+1.77%) |
Jul 14, 2022 | 34.58 | 35.06 | 34.48 | 34.88 | 939,561 | -0.29(-0.84%) |
Jul 13, 2022 | 34.59 | 35.21 | 34.41 | 35.17 | 1,089,485 | +0.28(+0.79%) |
Jul 12, 2022 | 35.00 | 35.28 | 34.63 | 34.89 | 1,359,613 | -0.14(-0.41%) |
Jul 11, 2022 | 35.10 | 35.43 | 34.88 | 35.04 | 1,467,208 | -0.32(-0.91%) |
Jul 08, 2022 | 34.88 | 35.72 | 34.87 | 35.36 | 2,048,287 | +0.78(+2.25%) |
Jul 07, 2022 | 34.98 | 35.37 | 34.29 | 34.58 | 2,065,907 | -0.28(-0.82%) |
Jul 06, 2022 | 34.78 | 34.99 | 34.09 | 34.87 | 1,701,709 | +0.25(+0.71%) |
Jul 05, 2022 | 34.50 | 34.87 | 33.94 | 34.62 | 2,193,570 | -0.27(-0.76%) |
Jul 01, 2022 | 33.42 | 34.98 | 33.29 | 34.88 | 2,514,153 | +1.38(+4.11%) |
Jun 30, 2022 | 32.58 | 33.90 | 32.47 | 33.51 | 2,176,633 | +0.70(+2.14%) |
Jun 29, 2022 | 32.75 | 32.95 | 32.56 | 32.81 | 1,429,310 | +0.06(+0.17%) |
Jun 28, 2022 | 34.10 | 34.35 | 32.73 | 32.75 | 2,415,885 | -1.39(-4.06%) |
Jun 27, 2022 | 33.12 | 34.16 | 33.12 | 34.13 | 1,796,807 | +1.10(+3.33%) |
Jun 24, 2022 | 32.73 | 33.20 | 32.54 | 33.03 | 2,480,683 | +0.64(+1.96%) |
Jun 23, 2022 | 32.45 | 32.86 | 31.89 | 32.40 | 1,330,847 | -0.04(-0.12%) |
Jun 22, 2022 | 31.78 | 32.60 | 31.67 | 32.44 | 1,250,119 | +0.40(+1.24%) |
Jun 21, 2022 | 32.03 | 32.20 | 31.39 | 32.04 | 1,755,122 | +0.73(+2.33%) |
Jun 17, 2022 | 31.98 | 32.01 | 30.97 | 31.31 | 4,580,847 | -0.26(-0.81%) |
Jun 16, 2022 | 32.04 | 32.06 | 31.07 | 31.56 | 2,251,945 | -0.71(-2.20%) |
Jun 15, 2022 | 32.39 | 32.85 | 31.98 | 32.28 | 2,063,828 | -0.34(-1.05%) |
Jun 14, 2022 | 32.15 | 32.70 | 31.75 | 32.62 | 1,942,115 | +0.67(+2.11%) |
Jun 13, 2022 | 32.82 | 33.36 | 31.79 | 31.94 | 2,571,818 | -1.69(-5.02%) |
Jun 10, 2022 | 33.56 | 33.95 | 33.21 | 33.63 | 1,839,054 | -0.29(-0.87%) |
Jun 09, 2022 | 33.79 | 34.58 | 33.66 | 33.93 | 1,910,658 | +0.14(+0.42%) |
Jun 08, 2022 | 34.32 | 34.49 | 33.66 | 33.78 | 1,360,117 | -0.63(-1.82%) |
Jun 07, 2022 | 33.55 | 34.61 | 33.55 | 34.41 | 2,095,864 | +0.67(+2.00%) |
Jun 06, 2022 | 33.90 | 34.39 | 33.45 | 33.74 | 2,086,246 | -0.10(-0.31%) |
Jun 03, 2022 | 33.93 | 34.68 | 33.84 | 33.84 | 1,710,385 | -0.25(-0.75%) |
Jun 02, 2022 | 33.28 | 34.14 | 33.16 | 34.09 | 2,388,178 | +0.71(+2.12%) |
Jun 01, 2022 | 33.32 | 33.61 | 32.63 | 33.39 | 2,094,425 | +0.21(+0.62%) |
May 31, 2022 | 33.27 | 33.41 | 32.80 | 33.18 | 2,740,373 | -0.25(-0.76%) |
May 27, 2022 | 32.78 | 33.44 | 32.38 | 33.44 | 1,875,656 | +0.99(+3.05%) |
May 26, 2022 | 32.57 | 32.76 | 32.01 | 32.45 | 3,371,732 | +0.20(+0.61%) |
May 25, 2022 | 32.22 | 32.41 | 31.30 | 32.25 | 4,153,199 | -0.31(-0.95%) |
May 24, 2022 | 31.30 | 32.60 | 30.59 | 32.56 | 4,007,440 | +1.48(+4.76%) |
May 23, 2022 | 31.30 | 31.80 | 30.94 | 31.08 | 3,698,089 | -0.07(-0.21%) |
May 20, 2022 | 31.10 | 31.38 | 30.45 | 31.15 | 3,360,812 | +0.13(+0.43%) |
May 19, 2022 | 31.14 | 31.85 | 30.66 | 31.02 | 3,469,406 | -0.37(-1.17%) |
May 18, 2022 | 31.68 | 32.00 | 31.09 | 31.38 | 6,849,074 | -0.68(-2.11%) |
May 17, 2022 | 30.73 | 32.92 | 30.31 | 32.06 | 6,910,147 | +1.37(+4.48%) |
May 16, 2022 | 30.48 | 31.43 | 30.05 | 30.69 | 6,071,403 | +0.26(+0.87%) |
May 13, 2022 | 28.67 | 30.47 | 28.51 | 30.42 | 5,707,605 | +1.75(+6.11%) |
May 12, 2022 | 26.63 | 28.70 | 26.63 | 28.67 | 8,065,737 | +1.92(+7.18%) |
May 11, 2022 | 23.54 | 26.95 | 23.53 | 26.75 | 6,898,285 | +4.37(+19.52%) |
May 10, 2022 | 22.94 | 23.19 | 22.27 | 22.38 | 2,389,767 | -0.47(-2.06%) |
May 09, 2022 | 23.61 | 23.72 | 22.77 | 22.85 | 2,217,769 | -0.98(-4.11%) |
May 06, 2022 | 23.95 | 24.26 | 23.70 | 23.83 | 1,818,736 | -0.12(-0.51%) |
May 05, 2022 | 24.28 | 24.51 | 23.74 | 23.95 | 2,034,253 | -0.58(-2.38%) |
May 04, 2022 | 24.45 | 24.63 | 23.73 | 24.54 | 2,048,660 | +0.12(+0.50%) |
May 03, 2022 | 24.35 | 24.48 | 24.05 | 24.41 | 1,812,675 | +0.02(+0.08%) |