Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.69 | 35.59 | 34.23 | 35.43 | 12,870,554 | +1.26(+3.70%) |
Jul 28, 2022 | 35.05 | 35.30 | 33.71 | 34.16 | 10,758,509 | -0.59(-1.71%) |
Jul 27, 2022 | 34.48 | 35.03 | 34.00 | 34.76 | 11,575,582 | +0.70(+2.05%) |
Jul 26, 2022 | 35.21 | 35.50 | 33.53 | 34.06 | 18,011,834 | -0.55(-1.58%) |
Jul 25, 2022 | 34.11 | 34.69 | 33.49 | 34.60 | 13,713,498 | +1.05(+3.14%) |
Jul 22, 2022 | 33.88 | 34.91 | 33.34 | 33.55 | 20,641,860 | +1.38(+4.28%) |
Jul 21, 2022 | 31.55 | 32.18 | 30.86 | 32.17 | 15,236,489 | -0.49(-1.49%) |
Jul 20, 2022 | 32.10 | 32.77 | 31.82 | 32.66 | 10,433,942 | -0.08(-0.23%) |
Jul 19, 2022 | 31.65 | 32.85 | 31.65 | 32.74 | 11,354,924 | +1.04(+3.29%) |
Jul 18, 2022 | 31.76 | 32.12 | 31.48 | 31.70 | 12,013,019 | +0.79(+2.57%) |
Jul 15, 2022 | 30.67 | 30.96 | 29.98 | 30.90 | 11,155,683 | +0.93(+3.10%) |
Jul 14, 2022 | 29.66 | 30.08 | 29.32 | 29.97 | 15,498,117 | -0.92(-2.97%) |
Jul 13, 2022 | 30.79 | 31.98 | 30.63 | 30.89 | 9,550,772 | -0.42(-1.34%) |
Jul 12, 2022 | 30.78 | 31.74 | 30.70 | 31.31 | 10,744,786 | -0.61(-1.92%) |
Jul 11, 2022 | 32.16 | 32.50 | 31.65 | 31.93 | 9,323,334 | -0.91(-2.77%) |
Jul 08, 2022 | 33.40 | 33.70 | 32.41 | 32.83 | 11,527,025 | -0.06(-0.17%) |
Jul 07, 2022 | 32.47 | 33.42 | 32.32 | 32.89 | 10,533,584 | +1.58(+5.04%) |
Jul 06, 2022 | 31.47 | 32.16 | 30.26 | 31.31 | 13,617,481 | -0.57(-1.80%) |
Jul 05, 2022 | 33.03 | 33.63 | 31.28 | 31.89 | 18,442,470 | -2.22(-6.51%) |
Jul 01, 2022 | 34.40 | 34.48 | 32.63 | 34.11 | 11,325,376 | -0.11(-0.31%) |
Jun 30, 2022 | 33.83 | 35.34 | 33.79 | 34.21 | 16,026,352 | -0.40(-1.16%) |
Jun 29, 2022 | 35.90 | 36.00 | 34.39 | 34.61 | 13,037,429 | -0.76(-2.14%) |
Jun 28, 2022 | 35.22 | 36.10 | 34.89 | 35.37 | 14,545,254 | +1.03(+3.01%) |
Jun 27, 2022 | 34.23 | 34.42 | 33.41 | 34.34 | 30,755,992 | +0.79(+2.37%) |
Jun 24, 2022 | 33.70 | 34.92 | 33.16 | 33.54 | 23,947,626 | +0.08(+0.23%) |
Jun 23, 2022 | 36.04 | 36.12 | 32.88 | 33.47 | 29,479,852 | -2.43(-6.77%) |
Jun 22, 2022 | 34.89 | 36.66 | 34.53 | 35.90 | 18,120,074 | -1.24(-3.35%) |
Jun 21, 2022 | 36.25 | 37.57 | 35.98 | 37.14 | 18,994,790 | +2.09(+5.95%) |
Jun 17, 2022 | 36.93 | 37.45 | 34.89 | 35.05 | 33,744,180 | -1.76(-4.78%) |
Jun 16, 2022 | 38.77 | 38.90 | 36.66 | 36.81 | 22,568,638 | -2.91(-7.32%) |
Jun 15, 2022 | 41.70 | 41.70 | 39.37 | 39.72 | 15,774,408 | -1.63(-3.93%) |
Jun 14, 2022 | 43.09 | 43.44 | 40.67 | 41.35 | 14,096,610 | -1.05(-2.48%) |
Jun 13, 2022 | 43.36 | 43.59 | 41.66 | 42.40 | 13,034,700 | -2.76(-6.12%) |
Jun 10, 2022 | 45.13 | 45.81 | 44.51 | 45.17 | 11,811,351 | -0.89(-1.93%) |
Jun 09, 2022 | 46.68 | 47.03 | 46.02 | 46.06 | 12,006,091 | -1.37(-2.88%) |
Jun 08, 2022 | 46.88 | 47.67 | 46.00 | 47.42 | 15,782,591 | +0.61(+1.31%) |
Jun 07, 2022 | 44.96 | 46.95 | 44.84 | 46.81 | 15,397,386 | +1.64(+3.62%) |
Jun 06, 2022 | 45.72 | 45.92 | 44.85 | 45.18 | 6,997,899 | -0.24(-0.53%) |
Jun 03, 2022 | 44.40 | 45.66 | 44.32 | 45.41 | 9,255,129 | +1.12(+2.53%) |
Jun 02, 2022 | 44.69 | 44.84 | 43.93 | 44.30 | 8,521,424 | -0.36(-0.81%) |
Jun 01, 2022 | 45.00 | 45.28 | 44.01 | 44.66 | 15,890,220 | +0.69(+1.57%) |
May 31, 2022 | 46.58 | 46.58 | 43.46 | 43.97 | 30,006,056 | -1.99(-4.32%) |
May 27, 2022 | 44.10 | 46.15 | 43.97 | 45.96 | 14,635,217 | +1.45(+3.26%) |
May 26, 2022 | 43.37 | 44.87 | 43.33 | 44.51 | 17,122,074 | +1.56(+3.64%) |
May 25, 2022 | 41.66 | 43.19 | 41.53 | 42.94 | 18,044,224 | +1.10(+2.62%) |
May 24, 2022 | 40.96 | 42.13 | 40.47 | 41.85 | 11,810,496 | +0.09(+0.21%) |
May 23, 2022 | 39.95 | 41.93 | 39.52 | 41.76 | 13,939,805 | +2.56(+6.54%) |
May 20, 2022 | 39.45 | 40.10 | 38.54 | 39.20 | 10,270,663 | +0.26(+0.66%) |
May 19, 2022 | 38.17 | 39.48 | 38.13 | 38.94 | 12,716,913 | -0.27(-0.68%) |
May 18, 2022 | 41.31 | 41.48 | 38.62 | 39.21 | 10,209,942 | -1.73(-4.24%) |
May 17, 2022 | 40.53 | 41.39 | 40.43 | 40.94 | 10,422,388 | +0.77(+1.92%) |
May 16, 2022 | 38.95 | 40.58 | 38.93 | 40.17 | 10,681,577 | +1.33(+3.44%) |
May 13, 2022 | 37.83 | 38.92 | 37.72 | 38.83 | 10,279,751 | +1.63(+4.38%) |
May 12, 2022 | 36.20 | 37.24 | 35.35 | 37.20 | 14,092,863 | +0.63(+1.72%) |
May 11, 2022 | 36.62 | 38.06 | 36.47 | 36.58 | 12,135,249 | +0.46(+1.27%) |
May 10, 2022 | 36.67 | 37.31 | 35.23 | 36.12 | 11,606,228 | -0.14(-0.39%) |
May 09, 2022 | 39.88 | 40.20 | 36.25 | 36.26 | 15,568,289 | -4.76(-11.60%) |
May 06, 2022 | 40.59 | 41.56 | 39.57 | 41.02 | 13,004,287 | +0.91(+2.26%) |
May 05, 2022 | 41.22 | 41.40 | 39.48 | 40.11 | 17,080,440 | -0.50(-1.22%) |
May 04, 2022 | 39.36 | 40.69 | 38.55 | 40.61 | 12,285,650 | +2.34(+6.10%) |
May 03, 2022 | 37.17 | 38.59 | 37.09 | 38.27 | 9,317,742 | +0.99(+2.66%) |