Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.78 | 30.53 | 29.72 | 30.37 | 5,533,937 | +1.12(+3.82%) |
Jul 28, 2022 | 29.25 | 29.39 | 28.62 | 29.25 | 4,940,208 | +0.30(+1.05%) |
Jul 27, 2022 | 28.39 | 29.04 | 28.15 | 28.94 | 4,770,227 | +0.83(+2.96%) |
Jul 26, 2022 | 29.05 | 29.18 | 27.96 | 28.11 | 5,056,423 | -0.39(-1.38%) |
Jul 25, 2022 | 28.00 | 28.79 | 27.93 | 28.50 | 4,662,736 | +0.93(+3.37%) |
Jul 22, 2022 | 28.07 | 28.27 | 27.40 | 27.57 | 5,596,121 | -0.49(-1.75%) |
Jul 21, 2022 | 27.73 | 28.09 | 27.00 | 28.07 | 6,384,048 | -0.47(-1.63%) |
Jul 20, 2022 | 28.33 | 28.69 | 27.79 | 28.53 | 5,849,465 | +0.02(+0.06%) |
Jul 19, 2022 | 27.38 | 28.57 | 27.35 | 28.51 | 9,308,993 | +1.12(+4.08%) |
Jul 18, 2022 | 28.34 | 28.44 | 27.23 | 27.40 | 9,946,099 | +0.38(+1.42%) |
Jul 15, 2022 | 26.97 | 27.18 | 26.48 | 27.01 | 8,836,241 | +0.59(+2.24%) |
Jul 14, 2022 | 26.36 | 26.53 | 25.63 | 26.42 | 11,070,193 | -0.94(-3.43%) |
Jul 13, 2022 | 26.93 | 27.79 | 26.90 | 27.36 | 9,380,845 | +0.06(+0.23%) |
Jul 12, 2022 | 27.54 | 27.95 | 26.95 | 27.30 | 13,656,983 | -1.28(-4.48%) |
Jul 11, 2022 | 28.73 | 29.33 | 28.24 | 28.58 | 9,584,362 | -0.72(-2.44%) |
Jul 08, 2022 | 30.24 | 30.32 | 28.92 | 29.29 | 8,854,450 | -0.55(-1.83%) |
Jul 07, 2022 | 30.12 | 30.36 | 29.72 | 29.84 | 11,311,607 | +0.72(+2.49%) |
Jul 06, 2022 | 29.38 | 29.96 | 27.80 | 29.11 | 10,566,851 | -0.62(-2.08%) |
Jul 05, 2022 | 30.56 | 30.75 | 28.82 | 29.73 | 12,418,360 | -2.09(-6.58%) |
Jul 01, 2022 | 31.64 | 32.02 | 30.71 | 31.82 | 5,122,930 | +0.45(+1.43%) |
Jun 30, 2022 | 30.73 | 31.56 | 30.38 | 31.38 | 11,323,672 | -0.21(-0.68%) |
Jun 29, 2022 | 33.24 | 33.51 | 31.51 | 31.59 | 7,410,829 | -1.15(-3.52%) |
Jun 28, 2022 | 32.92 | 33.35 | 32.24 | 32.75 | 10,073,411 | +0.84(+2.64%) |
Jun 27, 2022 | 31.34 | 32.08 | 30.88 | 31.90 | 7,391,663 | +1.00(+3.24%) |
Jun 24, 2022 | 30.13 | 31.44 | 29.88 | 30.90 | 8,790,355 | +1.46(+4.95%) |
Jun 23, 2022 | 31.76 | 31.94 | 29.10 | 29.44 | 13,774,883 | -2.07(-6.56%) |
Jun 22, 2022 | 30.78 | 32.11 | 30.78 | 31.51 | 10,278,385 | -1.82(-5.45%) |
Jun 21, 2022 | 32.95 | 33.65 | 32.83 | 33.33 | 10,308,476 | +2.62(+8.54%) |
Jun 17, 2022 | 32.46 | 33.06 | 30.29 | 30.71 | 15,982,422 | -2.27(-6.89%) |
Jun 16, 2022 | 33.70 | 34.14 | 32.86 | 32.98 | 11,478,091 | -1.74(-5.00%) |
Jun 15, 2022 | 35.07 | 35.36 | 33.88 | 34.71 | 7,922,003 | -0.51(-1.45%) |
Jun 14, 2022 | 35.99 | 36.23 | 34.81 | 35.22 | 8,160,069 | -0.18(-0.51%) |
Jun 13, 2022 | 35.53 | 36.05 | 34.31 | 35.40 | 12,418,991 | -1.56(-4.21%) |
Jun 10, 2022 | 36.89 | 37.42 | 36.40 | 36.96 | 7,299,434 | -0.42(-1.12%) |
Jun 09, 2022 | 37.62 | 37.94 | 37.35 | 37.38 | 5,785,561 | -0.64(-1.67%) |
Jun 08, 2022 | 37.66 | 38.22 | 37.52 | 38.02 | 5,781,300 | +0.47(+1.24%) |
Jun 07, 2022 | 36.78 | 37.78 | 36.58 | 37.55 | 6,495,295 | +0.59(+1.60%) |
Jun 06, 2022 | 36.95 | 37.25 | 36.84 | 36.96 | 6,063,740 | +0.39(+1.08%) |
Jun 03, 2022 | 36.16 | 36.80 | 36.14 | 36.57 | 7,969,570 | +0.40(+1.11%) |
Jun 02, 2022 | 36.40 | 36.57 | 35.87 | 36.16 | 10,072,456 | -0.04(-0.12%) |
Jun 01, 2022 | 36.15 | 36.58 | 35.47 | 36.21 | 12,011,667 | +0.50(+1.39%) |
May 31, 2022 | 36.95 | 37.16 | 35.63 | 35.71 | 9,417,042 | -0.20(-0.57%) |
May 27, 2022 | 35.03 | 36.02 | 35.00 | 35.92 | 8,701,653 | +0.91(+2.60%) |
May 26, 2022 | 34.88 | 35.31 | 34.75 | 35.01 | 7,314,566 | +0.16(+0.46%) |
May 25, 2022 | 34.38 | 35.02 | 34.35 | 34.85 | 6,644,336 | +0.57(+1.65%) |
May 24, 2022 | 34.34 | 34.60 | 33.89 | 34.28 | 8,401,603 | -0.58(-1.67%) |
May 23, 2022 | 34.02 | 35.24 | 33.83 | 34.86 | 8,501,626 | +1.19(+3.52%) |
May 20, 2022 | 33.81 | 34.36 | 33.19 | 33.68 | 7,746,098 | +0.12(+0.37%) |
May 19, 2022 | 32.56 | 34.01 | 32.46 | 33.55 | 9,033,450 | +0.18(+0.53%) |
May 18, 2022 | 34.04 | 34.09 | 33.11 | 33.38 | 9,282,298 | -0.54(-1.59%) |
May 17, 2022 | 33.47 | 34.36 | 33.29 | 33.92 | 10,215,379 | +0.74(+2.24%) |
May 16, 2022 | 32.22 | 33.32 | 32.06 | 33.17 | 9,636,143 | +1.03(+3.22%) |
May 13, 2022 | 31.79 | 32.69 | 31.68 | 32.14 | 12,238,827 | +0.94(+3.00%) |
May 12, 2022 | 31.29 | 31.52 | 30.04 | 31.20 | 12,947,001 | -0.28(-0.90%) |
May 11, 2022 | 30.70 | 32.46 | 30.70 | 31.49 | 11,504,460 | +1.11(+3.67%) |
May 10, 2022 | 31.36 | 31.47 | 29.24 | 30.37 | 11,922,440 | -0.42(-1.35%) |
May 09, 2022 | 32.10 | 32.10 | 30.56 | 30.79 | 9,607,269 | -1.98(-6.05%) |
May 06, 2022 | 32.84 | 33.19 | 32.20 | 32.77 | 7,048,990 | +0.12(+0.38%) |
May 05, 2022 | 33.23 | 33.55 | 32.02 | 32.64 | 8,469,169 | -0.42(-1.28%) |
May 04, 2022 | 33.33 | 33.44 | 32.33 | 33.07 | 12,823,383 | +0.28(+0.86%) |
May 03, 2022 | 31.87 | 32.87 | 31.82 | 32.79 | 10,087,738 | +0.90(+2.83%) |