Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.06 | 31.45 | 30.99 | 31.45 | 6,226,020 | +0.41(+1.32%) |
Jul 28, 2022 | 30.84 | 31.08 | 30.64 | 31.04 | 12,992,111 | +0.18(+0.59%) |
Jul 27, 2022 | 30.45 | 30.90 | 30.36 | 30.86 | 3,986,979 | +0.69(+2.30%) |
Jul 26, 2022 | 30.35 | 30.38 | 30.16 | 30.16 | 4,700,682 | -0.39(-1.28%) |
Jul 25, 2022 | 30.53 | 30.59 | 30.40 | 30.55 | 5,147,277 | +0.24(+0.78%) |
Jul 22, 2022 | 30.52 | 30.67 | 30.19 | 30.32 | 5,782,580 | -0.10(-0.31%) |
Jul 21, 2022 | 30.03 | 30.43 | 30.00 | 30.41 | 6,265,026 | +0.31(+1.04%) |
Jul 20, 2022 | 30.20 | 30.25 | 29.94 | 30.10 | 5,044,642 | -0.15(-0.50%) |
Jul 19, 2022 | 29.97 | 30.26 | 29.97 | 30.25 | 6,848,832 | +0.75(+2.55%) |
Jul 18, 2022 | 29.73 | 29.84 | 29.43 | 29.50 | 5,057,929 | +0.16(+0.55%) |
Jul 15, 2022 | 29.10 | 29.34 | 28.96 | 29.34 | 6,790,110 | +0.47(+1.61%) |
Jul 14, 2022 | 28.72 | 28.92 | 28.46 | 28.87 | 20,124,022 | -0.45(-1.53%) |
Jul 13, 2022 | 29.01 | 29.45 | 28.95 | 29.32 | 9,825,173 | -0.04(-0.13%) |
Jul 12, 2022 | 29.34 | 29.57 | 29.27 | 29.35 | 8,562,579 | -0.03(-0.10%) |
Jul 11, 2022 | 29.51 | 29.56 | 29.35 | 29.38 | 7,015,860 | -0.49(-1.62%) |
Jul 08, 2022 | 29.74 | 29.96 | 29.62 | 29.87 | 5,251,634 | +0.05(+0.16%) |
Jul 07, 2022 | 29.59 | 29.82 | 29.59 | 29.82 | 4,449,365 | +0.46(+1.55%) |
Jul 06, 2022 | 29.31 | 29.42 | 29.12 | 29.36 | 7,804,904 | +0.00(+0.00%) |
Jul 05, 2022 | 29.10 | 29.36 | 28.93 | 29.36 | 8,213,317 | -0.60(-2.00%) |
Jul 01, 2022 | 29.56 | 29.97 | 29.42 | 29.96 | 6,445,675 | +0.05(+0.16%) |
Jun 30, 2022 | 29.55 | 29.95 | 29.44 | 29.92 | 10,144,495 | -0.16(-0.54%) |
Jun 29, 2022 | 30.18 | 30.29 | 30.06 | 30.08 | 6,193,136 | -0.16(-0.53%) |
Jun 28, 2022 | 30.65 | 30.76 | 30.23 | 30.24 | 10,401,787 | -0.17(-0.56%) |
Jun 27, 2022 | 30.47 | 30.59 | 30.33 | 30.41 | 6,761,658 | -0.07(-0.22%) |
Jun 24, 2022 | 30.01 | 30.48 | 29.93 | 30.48 | 6,331,129 | +0.87(+2.92%) |
Jun 23, 2022 | 29.66 | 29.70 | 29.34 | 29.61 | 7,167,003 | -0.11(-0.38%) |
Jun 22, 2022 | 29.60 | 29.95 | 29.52 | 29.73 | 12,749,220 | -0.22(-0.74%) |
Jun 21, 2022 | 29.99 | 30.11 | 29.92 | 29.95 | 9,003,858 | +0.43(+1.47%) |
Jun 17, 2022 | 29.64 | 29.74 | 29.32 | 29.51 | 10,594,834 | -0.11(-0.38%) |
Jun 16, 2022 | 29.58 | 29.84 | 29.45 | 29.63 | 14,566,460 | -0.70(-2.30%) |
Jun 15, 2022 | 30.09 | 30.50 | 29.72 | 30.33 | 8,721,461 | +0.50(+1.68%) |
Jun 14, 2022 | 30.07 | 30.18 | 29.57 | 29.83 | 11,184,091 | -0.27(-0.91%) |
Jun 13, 2022 | 30.35 | 30.47 | 30.02 | 30.10 | 15,472,092 | -1.03(-3.30%) |
Jun 10, 2022 | 31.31 | 31.34 | 31.02 | 31.13 | 11,927,435 | -0.75(-2.37%) |
Jun 09, 2022 | 32.42 | 32.46 | 31.87 | 31.88 | 11,533,629 | -0.66(-2.03%) |
Jun 08, 2022 | 32.68 | 32.79 | 32.50 | 32.54 | 3,469,781 | -0.44(-1.34%) |
Jun 07, 2022 | 32.57 | 32.98 | 32.55 | 32.98 | 4,495,978 | +0.11(+0.34%) |
Jun 06, 2022 | 33.14 | 33.19 | 32.81 | 32.87 | 8,574,649 | +0.13(+0.40%) |
Jun 03, 2022 | 32.85 | 32.90 | 32.66 | 32.74 | 2,939,899 | -0.52(-1.56%) |
Jun 02, 2022 | 32.81 | 33.26 | 32.71 | 33.26 | 4,590,788 | +0.67(+2.05%) |
Jun 01, 2022 | 33.10 | 33.11 | 32.47 | 32.59 | 4,430,775 | -0.29(-0.89%) |
May 31, 2022 | 33.01 | 33.11 | 32.82 | 32.88 | 5,539,352 | -0.17(-0.51%) |
May 27, 2022 | 32.87 | 33.05 | 32.82 | 33.05 | 3,346,586 | +0.41(+1.27%) |
May 26, 2022 | 32.36 | 32.71 | 32.34 | 32.64 | 4,006,620 | +0.34(+1.05%) |
May 25, 2022 | 32.06 | 32.43 | 32.05 | 32.30 | 3,989,091 | +0.00(+0.00%) |
May 24, 2022 | 32.23 | 32.37 | 32.05 | 32.30 | 4,421,488 | -0.08(-0.26%) |
May 23, 2022 | 32.16 | 32.46 | 32.12 | 32.38 | 4,821,291 | +0.53(+1.66%) |
May 20, 2022 | 32.01 | 32.04 | 31.45 | 31.85 | 6,387,110 | +0.19(+0.60%) |
May 19, 2022 | 31.31 | 31.84 | 31.31 | 31.66 | 6,379,337 | +0.33(+1.05%) |
May 18, 2022 | 31.85 | 31.89 | 31.29 | 31.33 | 8,136,086 | -0.79(-2.47%) |
May 17, 2022 | 32.03 | 32.13 | 31.87 | 32.13 | 6,871,683 | +0.59(+1.88%) |
May 16, 2022 | 31.35 | 31.67 | 31.26 | 31.53 | 5,117,500 | +0.05(+0.15%) |
May 13, 2022 | 31.12 | 31.51 | 31.10 | 31.49 | 6,053,678 | +0.84(+2.74%) |
May 12, 2022 | 30.57 | 30.91 | 30.37 | 30.65 | 14,409,253 | -0.08(-0.25%) |
May 11, 2022 | 31.00 | 31.40 | 30.70 | 30.72 | 13,859,969 | -0.19(-0.61%) |
May 10, 2022 | 31.24 | 31.28 | 30.69 | 30.91 | 11,672,751 | +0.16(+0.52%) |
May 09, 2022 | 31.16 | 31.17 | 30.67 | 30.75 | 12,972,100 | -0.95(-3.00%) |
May 06, 2022 | 31.79 | 31.89 | 31.49 | 31.70 | 13,456,357 | -0.29(-0.91%) |
May 05, 2022 | 32.59 | 32.60 | 31.73 | 31.99 | 9,946,206 | -1.03(-3.11%) |
May 04, 2022 | 32.46 | 33.08 | 32.12 | 33.02 | 9,226,128 | +0.55(+1.68%) |
May 03, 2022 | 32.37 | 32.57 | 32.31 | 32.48 | 6,754,291 | +0.30(+0.94%) |