Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.02 | 35.70 | 34.67 | 35.52 | 14,675,884 | +0.51(+1.46%) |
Jul 28, 2022 | 34.29 | 35.02 | 33.89 | 35.01 | 12,040,485 | +1.04(+3.06%) |
Jul 27, 2022 | 33.32 | 34.09 | 32.94 | 33.97 | 12,548,257 | +1.31(+4.02%) |
Jul 26, 2022 | 33.33 | 33.38 | 32.36 | 32.66 | 14,830,670 | -1.16(-3.42%) |
Jul 25, 2022 | 34.15 | 34.33 | 33.43 | 33.81 | 15,089,698 | -0.15(-0.43%) |
Jul 22, 2022 | 34.45 | 34.48 | 33.59 | 33.96 | 13,900,789 | -0.45(-1.31%) |
Jul 21, 2022 | 34.05 | 34.41 | 33.66 | 34.41 | 11,082,671 | +0.36(+1.06%) |
Jul 20, 2022 | 33.48 | 34.30 | 33.35 | 34.05 | 10,317,767 | +0.35(+1.05%) |
Jul 19, 2022 | 32.67 | 33.92 | 32.59 | 33.70 | 13,459,305 | +1.74(+5.46%) |
Jul 18, 2022 | 32.62 | 32.90 | 31.82 | 31.95 | 12,942,697 | -0.24(-0.76%) |
Jul 15, 2022 | 31.59 | 32.25 | 31.06 | 32.20 | 13,253,820 | +1.25(+4.05%) |
Jul 14, 2022 | 30.51 | 31.00 | 30.04 | 30.94 | 14,731,814 | -0.13(-0.41%) |
Jul 13, 2022 | 30.22 | 31.19 | 29.74 | 31.07 | 16,532,847 | +0.19(+0.60%) |
Jul 12, 2022 | 30.29 | 31.40 | 30.17 | 30.89 | 20,181,304 | +0.65(+2.14%) |
Jul 11, 2022 | 31.26 | 31.54 | 30.16 | 30.24 | 17,486,926 | -1.41(-4.46%) |
Jul 08, 2022 | 32.02 | 32.45 | 31.59 | 31.65 | 12,021,732 | -0.34(-1.07%) |
Jul 07, 2022 | 31.35 | 32.17 | 31.30 | 31.99 | 14,309,575 | +1.36(+4.45%) |
Jul 06, 2022 | 31.39 | 31.83 | 30.30 | 30.63 | 17,456,414 | -1.08(-3.40%) |
Jul 05, 2022 | 30.47 | 31.77 | 29.71 | 31.71 | 20,059,864 | +0.18(+0.56%) |
Jul 01, 2022 | 30.64 | 32.21 | 30.62 | 31.53 | 21,628,672 | +0.42(+1.35%) |
Jun 30, 2022 | 31.92 | 32.07 | 30.77 | 31.11 | 20,552,734 | -1.66(-5.05%) |
Jun 29, 2022 | 33.11 | 33.18 | 31.99 | 32.77 | 11,664,183 | -0.53(-1.59%) |
Jun 28, 2022 | 34.47 | 35.39 | 33.26 | 33.30 | 15,515,229 | -0.63(-1.85%) |
Jun 27, 2022 | 34.27 | 34.60 | 33.64 | 33.92 | 10,660,466 | -0.19(-0.55%) |
Jun 24, 2022 | 32.43 | 34.28 | 32.38 | 34.11 | 18,785,578 | +1.79(+5.55%) |
Jun 23, 2022 | 32.25 | 32.66 | 31.57 | 32.32 | 14,709,118 | +0.16(+0.49%) |
Jun 22, 2022 | 31.53 | 32.83 | 31.38 | 32.16 | 15,288,303 | +0.19(+0.58%) |
Jun 21, 2022 | 32.16 | 32.42 | 31.24 | 31.97 | 16,973,436 | +0.74(+2.38%) |
Jun 17, 2022 | 30.81 | 31.73 | 30.02 | 31.23 | 24,143,152 | +0.45(+1.46%) |
Jun 16, 2022 | 32.18 | 32.18 | 30.29 | 30.78 | 23,254,898 | -2.70(-8.07%) |
Jun 15, 2022 | 32.68 | 33.89 | 32.67 | 33.48 | 19,513,090 | +0.96(+2.95%) |
Jun 14, 2022 | 32.00 | 32.90 | 31.81 | 32.52 | 18,260,966 | +0.90(+2.85%) |
Jun 13, 2022 | 33.17 | 33.38 | 31.49 | 31.62 | 23,669,480 | -2.67(-7.80%) |
Jun 10, 2022 | 35.00 | 35.63 | 34.28 | 34.29 | 16,212,472 | -1.61(-4.47%) |
Jun 09, 2022 | 36.71 | 36.91 | 35.88 | 35.90 | 9,502,081 | -1.02(-2.76%) |
Jun 08, 2022 | 37.56 | 37.98 | 36.86 | 36.92 | 10,422,460 | -0.67(-1.77%) |
Jun 07, 2022 | 36.46 | 37.67 | 36.07 | 37.59 | 14,819,729 | +0.53(+1.43%) |
Jun 06, 2022 | 37.57 | 37.64 | 36.74 | 37.06 | 11,258,529 | +0.22(+0.58%) |
Jun 03, 2022 | 37.31 | 37.51 | 36.71 | 36.84 | 11,914,071 | -1.23(-3.24%) |
Jun 02, 2022 | 37.62 | 38.45 | 37.58 | 38.08 | 10,952,790 | +0.59(+1.57%) |
Jun 01, 2022 | 38.21 | 38.83 | 37.12 | 37.49 | 12,493,589 | -0.40(-1.06%) |
May 31, 2022 | 37.82 | 38.15 | 37.18 | 37.89 | 21,010,784 | +0.11(+0.29%) |
May 27, 2022 | 37.03 | 37.80 | 36.60 | 37.78 | 16,011,401 | +1.13(+3.07%) |
May 26, 2022 | 35.64 | 36.99 | 35.64 | 36.66 | 14,868,362 | +1.41(+4.00%) |
May 25, 2022 | 34.19 | 35.61 | 34.19 | 35.24 | 15,714,055 | +0.75(+2.19%) |
May 24, 2022 | 34.80 | 34.84 | 33.61 | 34.49 | 17,044,402 | -0.77(-2.19%) |
May 23, 2022 | 35.20 | 35.86 | 34.37 | 35.26 | 20,372,158 | +0.59(+1.69%) |
May 20, 2022 | 36.25 | 36.32 | 33.68 | 34.68 | 24,575,332 | -0.71(-1.99%) |
May 19, 2022 | 34.66 | 35.90 | 34.43 | 35.38 | 15,868,968 | +0.28(+0.81%) |
May 18, 2022 | 36.73 | 37.00 | 34.86 | 35.10 | 19,638,006 | -2.22(-5.96%) |
May 17, 2022 | 37.25 | 37.76 | 36.58 | 37.32 | 15,828,722 | +0.98(+2.70%) |
May 16, 2022 | 37.23 | 37.26 | 36.01 | 36.34 | 16,853,702 | -1.09(-2.91%) |
May 13, 2022 | 35.44 | 37.70 | 35.33 | 37.43 | 23,477,132 | +2.60(+7.45%) |
May 12, 2022 | 34.74 | 35.46 | 33.87 | 34.83 | 44,041,180 | -1.68(-4.59%) |
May 11, 2022 | 37.99 | 38.63 | 36.41 | 36.51 | 18,396,774 | -1.40(-3.69%) |
May 10, 2022 | 38.58 | 38.68 | 36.75 | 37.91 | 20,624,534 | +0.43(+1.15%) |
May 09, 2022 | 38.18 | 39.40 | 37.30 | 37.48 | 18,893,866 | -1.29(-3.34%) |
May 06, 2022 | 38.98 | 39.30 | 38.01 | 38.77 | 14,991,257 | -0.36(-0.93%) |
May 05, 2022 | 39.50 | 39.92 | 38.55 | 39.13 | 15,635,933 | -1.20(-2.96%) |
May 04, 2022 | 38.79 | 40.40 | 38.50 | 40.33 | 16,141,548 | +1.20(+3.08%) |
May 03, 2022 | 38.52 | 39.45 | 38.02 | 39.12 | 19,528,906 | +1.46(+3.88%) |