Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.11 | 35.79 | 34.75 | 35.61 | 14,638,785 | +0.51(+1.45%) |
Jul 28, 2022 | 34.38 | 35.11 | 33.98 | 35.10 | 12,010,048 | +1.04(+3.06%) |
Jul 27, 2022 | 33.41 | 34.18 | 33.03 | 34.06 | 12,516,536 | +1.32(+4.02%) |
Jul 26, 2022 | 33.42 | 33.47 | 32.45 | 32.74 | 14,793,179 | -1.16(-3.42%) |
Jul 25, 2022 | 34.23 | 34.42 | 33.52 | 33.90 | 15,051,552 | -0.15(-0.43%) |
Jul 22, 2022 | 34.54 | 34.57 | 33.67 | 34.05 | 13,865,649 | -0.45(-1.31%) |
Jul 21, 2022 | 34.14 | 34.50 | 33.74 | 34.50 | 11,054,655 | +0.36(+1.06%) |
Jul 20, 2022 | 33.57 | 34.39 | 33.44 | 34.14 | 10,291,685 | +0.35(+1.05%) |
Jul 19, 2022 | 32.75 | 34.00 | 32.68 | 33.78 | 13,425,281 | +1.75(+5.46%) |
Jul 18, 2022 | 32.70 | 32.99 | 31.90 | 32.03 | 12,909,979 | -0.25(-0.76%) |
Jul 15, 2022 | 31.67 | 32.33 | 31.14 | 32.28 | 13,220,315 | +1.26(+4.05%) |
Jul 14, 2022 | 30.59 | 31.08 | 30.12 | 31.02 | 14,694,573 | -0.13(-0.41%) |
Jul 13, 2022 | 30.30 | 31.27 | 29.81 | 31.15 | 16,491,053 | +0.19(+0.60%) |
Jul 12, 2022 | 30.36 | 31.48 | 30.25 | 30.96 | 20,130,288 | +0.65(+2.14%) |
Jul 11, 2022 | 31.34 | 31.62 | 30.24 | 30.32 | 17,442,720 | -1.41(-4.46%) |
Jul 08, 2022 | 32.10 | 32.54 | 31.67 | 31.73 | 11,991,342 | -0.34(-1.07%) |
Jul 07, 2022 | 31.43 | 32.26 | 31.38 | 32.07 | 14,273,401 | +1.37(+4.45%) |
Jul 06, 2022 | 31.47 | 31.91 | 30.38 | 30.71 | 17,412,286 | -1.08(-3.40%) |
Jul 05, 2022 | 30.55 | 31.85 | 29.79 | 31.79 | 20,009,154 | +0.18(+0.56%) |
Jul 01, 2022 | 30.72 | 32.29 | 30.70 | 31.61 | 21,573,996 | +0.42(+1.35%) |
Jun 30, 2022 | 32.00 | 32.15 | 30.84 | 31.19 | 20,500,778 | -1.66(-5.05%) |
Jun 29, 2022 | 33.19 | 33.26 | 32.07 | 32.85 | 11,634,696 | -0.53(-1.59%) |
Jun 28, 2022 | 34.56 | 35.48 | 33.34 | 33.38 | 15,476,008 | -0.63(-1.85%) |
Jun 27, 2022 | 34.36 | 34.69 | 33.72 | 34.01 | 10,633,517 | -0.19(-0.55%) |
Jun 24, 2022 | 32.52 | 34.37 | 32.47 | 34.19 | 18,738,090 | +1.80(+5.55%) |
Jun 23, 2022 | 32.33 | 32.75 | 31.65 | 32.40 | 14,671,934 | +0.16(+0.49%) |
Jun 22, 2022 | 31.61 | 32.91 | 31.45 | 32.24 | 15,249,656 | +0.19(+0.58%) |
Jun 21, 2022 | 32.24 | 32.51 | 31.32 | 32.05 | 16,930,528 | +0.75(+2.38%) |
Jun 17, 2022 | 30.89 | 31.81 | 30.10 | 31.31 | 24,082,120 | +0.45(+1.46%) |
Jun 16, 2022 | 32.26 | 32.26 | 30.36 | 30.86 | 23,196,110 | -2.71(-8.08%) |
Jun 15, 2022 | 32.76 | 33.98 | 32.75 | 33.57 | 19,463,762 | +0.96(+2.95%) |
Jun 14, 2022 | 32.08 | 32.99 | 31.89 | 32.60 | 18,214,804 | +0.90(+2.85%) |
Jun 13, 2022 | 33.25 | 33.47 | 31.57 | 31.70 | 23,609,646 | -2.68(-7.80%) |
Jun 10, 2022 | 35.09 | 35.72 | 34.37 | 34.38 | 16,171,488 | -1.61(-4.47%) |
Jun 09, 2022 | 36.81 | 37.00 | 35.97 | 35.99 | 9,478,060 | -1.02(-2.76%) |
Jun 08, 2022 | 37.65 | 38.07 | 36.95 | 37.01 | 10,396,113 | -0.67(-1.77%) |
Jun 07, 2022 | 36.55 | 37.77 | 36.16 | 37.68 | 14,782,266 | +0.53(+1.43%) |
Jun 06, 2022 | 37.66 | 37.74 | 36.84 | 37.15 | 11,230,068 | +0.22(+0.58%) |
Jun 03, 2022 | 37.41 | 37.60 | 36.81 | 36.93 | 11,883,953 | -1.24(-3.24%) |
Jun 02, 2022 | 37.71 | 38.55 | 37.67 | 38.17 | 10,925,102 | +0.59(+1.57%) |
Jun 01, 2022 | 38.31 | 38.93 | 37.21 | 37.58 | 12,462,006 | -0.40(-1.06%) |
May 31, 2022 | 37.92 | 38.25 | 37.27 | 37.99 | 20,957,670 | +0.11(+0.29%) |
May 27, 2022 | 37.12 | 37.90 | 36.69 | 37.88 | 15,970,925 | +1.13(+3.07%) |
May 26, 2022 | 35.73 | 37.08 | 35.73 | 36.75 | 14,830,776 | +1.41(+4.00%) |
May 25, 2022 | 34.27 | 35.70 | 34.27 | 35.33 | 15,674,331 | +0.76(+2.19%) |
May 24, 2022 | 34.89 | 34.93 | 33.69 | 34.58 | 17,001,314 | -0.78(-2.19%) |
May 23, 2022 | 35.28 | 35.95 | 34.46 | 35.35 | 20,320,658 | +0.59(+1.69%) |
May 20, 2022 | 36.35 | 36.41 | 33.77 | 34.76 | 24,513,208 | -0.71(-1.99%) |
May 19, 2022 | 34.74 | 35.99 | 34.52 | 35.47 | 15,828,852 | +0.28(+0.81%) |
May 18, 2022 | 36.83 | 37.09 | 34.95 | 35.19 | 19,588,364 | -2.23(-5.96%) |
May 17, 2022 | 37.35 | 37.86 | 36.67 | 37.42 | 15,788,709 | +0.98(+2.70%) |
May 16, 2022 | 37.33 | 37.36 | 36.10 | 36.43 | 16,811,096 | -1.09(-2.91%) |
May 13, 2022 | 35.53 | 37.80 | 35.42 | 37.52 | 23,417,784 | +2.60(+7.45%) |
May 12, 2022 | 34.82 | 35.55 | 33.96 | 34.92 | 43,929,848 | -1.68(-4.59%) |
May 11, 2022 | 38.08 | 38.73 | 36.50 | 36.60 | 18,350,268 | -1.40(-3.70%) |
May 10, 2022 | 38.68 | 38.78 | 36.85 | 38.01 | 20,572,396 | +0.43(+1.15%) |
May 09, 2022 | 38.28 | 39.50 | 37.39 | 37.57 | 18,846,104 | -1.30(-3.34%) |
May 06, 2022 | 39.08 | 39.40 | 38.10 | 38.87 | 14,953,360 | -0.36(-0.93%) |
May 05, 2022 | 39.60 | 40.02 | 38.64 | 39.23 | 15,596,407 | -1.20(-2.96%) |
May 04, 2022 | 38.89 | 40.50 | 38.59 | 40.43 | 16,100,743 | +1.21(+3.08%) |
May 03, 2022 | 38.61 | 39.55 | 38.12 | 39.22 | 19,479,540 | +1.46(+3.88%) |