Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.69 | 33.51 | 32.03 | 33.37 | 3,465,931 | +0.93(+2.88%) |
Jul 28, 2022 | 32.78 | 33.14 | 31.89 | 32.44 | 3,542,887 | +0.46(+1.43%) |
Jul 27, 2022 | 31.62 | 32.20 | 31.24 | 31.98 | 2,718,134 | +0.41(+1.29%) |
Jul 26, 2022 | 31.01 | 31.60 | 30.94 | 31.57 | 2,527,085 | +0.61(+1.98%) |
Jul 25, 2022 | 31.62 | 31.81 | 30.70 | 30.96 | 3,097,126 | -0.66(-2.09%) |
Jul 22, 2022 | 32.13 | 32.82 | 31.38 | 31.62 | 3,030,406 | -0.20(-0.64%) |
Jul 21, 2022 | 31.48 | 32.21 | 31.36 | 31.82 | 3,682,400 | +0.40(+1.27%) |
Jul 20, 2022 | 33.19 | 33.19 | 31.39 | 31.42 | 3,259,627 | -1.64(-4.97%) |
Jul 19, 2022 | 33.00 | 33.47 | 32.82 | 33.07 | 2,309,946 | +0.12(+0.35%) |
Jul 18, 2022 | 33.43 | 33.75 | 32.92 | 32.95 | 2,060,698 | +0.07(+0.21%) |
Jul 15, 2022 | 33.40 | 33.44 | 32.54 | 32.88 | 2,353,927 | -0.24(-0.73%) |
Jul 14, 2022 | 32.83 | 33.37 | 32.03 | 33.13 | 3,241,551 | -0.97(-2.85%) |
Jul 13, 2022 | 33.42 | 34.98 | 33.32 | 34.10 | 3,100,116 | +0.37(+1.10%) |
Jul 12, 2022 | 33.65 | 34.13 | 32.97 | 33.73 | 2,973,083 | -0.10(-0.29%) |
Jul 11, 2022 | 33.91 | 34.39 | 33.80 | 33.83 | 1,600,383 | -0.41(-1.19%) |
Jul 08, 2022 | 34.31 | 34.86 | 33.85 | 34.24 | 1,630,216 | -0.11(-0.31%) |
Jul 07, 2022 | 34.25 | 34.69 | 33.77 | 34.34 | 3,718,584 | +0.41(+1.20%) |
Jul 06, 2022 | 34.24 | 34.69 | 32.94 | 33.93 | 4,492,463 | -0.14(-0.40%) |
Jul 05, 2022 | 35.60 | 35.81 | 33.56 | 34.07 | 4,352,182 | -1.99(-5.53%) |
Jul 01, 2022 | 34.57 | 36.25 | 34.32 | 36.06 | 1,945,334 | +1.01(+2.89%) |
Jun 30, 2022 | 36.16 | 36.30 | 34.99 | 35.05 | 3,439,854 | -1.44(-3.95%) |
Jun 29, 2022 | 37.31 | 37.34 | 36.19 | 36.49 | 2,093,364 | -0.36(-0.98%) |
Jun 28, 2022 | 37.88 | 38.03 | 36.84 | 36.85 | 1,603,326 | -0.86(-2.27%) |
Jun 27, 2022 | 37.16 | 37.84 | 36.97 | 37.71 | 2,712,535 | +0.54(+1.47%) |
Jun 24, 2022 | 36.23 | 37.20 | 35.83 | 37.16 | 1,926,144 | +1.00(+2.77%) |
Jun 23, 2022 | 37.11 | 37.50 | 35.80 | 36.16 | 3,595,602 | -1.05(-2.82%) |
Jun 22, 2022 | 38.03 | 38.28 | 37.21 | 37.21 | 2,988,694 | -0.90(-2.35%) |
Jun 21, 2022 | 37.61 | 38.59 | 37.42 | 38.11 | 2,175,182 | +0.74(+1.98%) |
Jun 17, 2022 | 37.73 | 37.85 | 37.06 | 37.37 | 4,819,939 | -0.50(-1.31%) |
Jun 16, 2022 | 37.44 | 38.35 | 36.86 | 37.86 | 3,076,206 | +0.06(+0.15%) |
Jun 15, 2022 | 38.65 | 38.73 | 36.66 | 37.81 | 4,576,739 | -0.04(-0.10%) |
Jun 14, 2022 | 38.81 | 38.88 | 37.35 | 37.84 | 2,975,889 | -1.03(-2.65%) |
Jun 13, 2022 | 39.93 | 40.11 | 38.68 | 38.88 | 3,437,185 | -2.24(-5.44%) |
Jun 10, 2022 | 38.91 | 41.39 | 38.62 | 41.11 | 2,278,102 | +1.69(+4.29%) |
Jun 09, 2022 | 40.35 | 40.48 | 39.31 | 39.42 | 2,148,922 | -1.24(-3.04%) |
Jun 08, 2022 | 41.06 | 41.13 | 40.41 | 40.66 | 2,626,821 | -0.49(-1.18%) |
Jun 07, 2022 | 40.47 | 41.27 | 40.47 | 41.14 | 1,982,699 | +0.49(+1.20%) |
Jun 06, 2022 | 41.45 | 41.62 | 40.23 | 40.66 | 2,133,387 | -0.53(-1.28%) |
Jun 03, 2022 | 42.03 | 42.17 | 41.10 | 41.18 | 1,569,758 | -1.05(-2.49%) |
Jun 02, 2022 | 40.90 | 42.38 | 40.72 | 42.23 | 2,289,644 | +1.98(+4.91%) |
Jun 01, 2022 | 40.42 | 40.90 | 39.81 | 40.26 | 2,490,010 | +0.07(+0.17%) |
May 31, 2022 | 41.30 | 41.70 | 39.93 | 40.19 | 2,944,690 | -1.10(-2.66%) |
May 27, 2022 | 41.66 | 41.81 | 41.15 | 41.29 | 2,013,879 | +0.09(+0.21%) |
May 26, 2022 | 41.39 | 41.57 | 40.92 | 41.20 | 2,244,214 | -0.19(-0.47%) |
May 25, 2022 | 41.02 | 41.69 | 40.82 | 41.40 | 2,288,500 | -0.19(-0.47%) |
May 24, 2022 | 40.84 | 41.66 | 40.57 | 41.59 | 2,194,641 | +0.86(+2.10%) |
May 23, 2022 | 41.23 | 41.49 | 40.37 | 40.73 | 2,303,879 | +0.28(+0.70%) |
May 20, 2022 | 40.60 | 40.64 | 39.80 | 40.45 | 2,119,667 | +0.14(+0.34%) |
May 19, 2022 | 38.93 | 40.70 | 38.93 | 40.32 | 3,771,776 | +2.22(+5.82%) |
May 18, 2022 | 38.96 | 39.10 | 37.94 | 38.10 | 1,911,665 | -0.94(-2.41%) |
May 17, 2022 | 39.04 | 39.40 | 38.41 | 39.04 | 2,093,025 | +0.46(+1.18%) |
May 16, 2022 | 38.48 | 38.68 | 38.08 | 38.58 | 2,340,150 | +0.15(+0.38%) |
May 13, 2022 | 37.92 | 38.73 | 37.63 | 38.44 | 2,515,711 | +0.26(+0.69%) |
May 12, 2022 | 39.37 | 39.76 | 37.32 | 38.18 | 4,770,904 | -2.06(-5.13%) |
May 11, 2022 | 40.91 | 41.76 | 40.07 | 40.24 | 3,183,679 | -0.12(-0.29%) |
May 10, 2022 | 41.81 | 42.15 | 40.00 | 40.36 | 2,775,870 | -0.85(-2.07%) |
May 09, 2022 | 41.65 | 42.34 | 41.08 | 41.21 | 3,642,364 | -1.58(-3.69%) |
May 06, 2022 | 42.95 | 43.56 | 42.49 | 42.79 | 2,270,295 | -0.14(-0.32%) |
May 05, 2022 | 44.99 | 44.99 | 42.42 | 42.92 | 2,130,942 | -1.51(-3.40%) |
May 04, 2022 | 43.63 | 44.59 | 43.01 | 44.44 | 2,315,748 | +0.79(+1.80%) |
May 03, 2022 | 42.94 | 43.81 | 42.92 | 43.65 | 2,008,561 | +0.79(+1.85%) |