Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.48 | 33.72 | 33.02 | 33.07 | 4,272,657 | +0.00(+0.00%) |
Jul 28, 2022 | 32.85 | 33.14 | 32.18 | 33.07 | 3,283,633 | +0.49(+1.49%) |
Jul 27, 2022 | 32.29 | 32.71 | 31.81 | 32.58 | 4,623,611 | +0.65(+2.03%) |
Jul 26, 2022 | 31.91 | 32.45 | 31.70 | 31.93 | 2,117,884 | +0.29(+0.91%) |
Jul 25, 2022 | 30.92 | 31.65 | 30.69 | 31.65 | 2,394,546 | +1.02(+3.34%) |
Jul 22, 2022 | 31.11 | 31.33 | 30.30 | 30.62 | 2,405,087 | -0.38(-1.24%) |
Jul 21, 2022 | 30.73 | 31.02 | 30.30 | 31.01 | 2,091,575 | -0.23(-0.74%) |
Jul 20, 2022 | 31.05 | 31.37 | 30.77 | 31.24 | 1,670,358 | +0.00(+0.00%) |
Jul 19, 2022 | 30.58 | 31.26 | 30.58 | 31.24 | 1,601,124 | +0.72(+2.37%) |
Jul 18, 2022 | 30.25 | 30.77 | 30.23 | 30.51 | 1,877,502 | +0.71(+2.37%) |
Jul 15, 2022 | 29.61 | 29.81 | 29.17 | 29.81 | 2,297,770 | +0.66(+2.25%) |
Jul 14, 2022 | 28.83 | 29.20 | 28.21 | 29.15 | 2,116,565 | -0.42(-1.41%) |
Jul 13, 2022 | 29.05 | 29.61 | 28.94 | 29.57 | 2,687,180 | +0.37(+1.28%) |
Jul 12, 2022 | 29.20 | 29.47 | 28.84 | 29.19 | 2,727,821 | -0.45(-1.52%) |
Jul 11, 2022 | 29.50 | 29.81 | 29.10 | 29.64 | 1,498,124 | -0.17(-0.57%) |
Jul 08, 2022 | 29.87 | 30.09 | 29.42 | 29.81 | 1,855,168 | +0.14(+0.46%) |
Jul 07, 2022 | 28.93 | 29.90 | 28.93 | 29.68 | 4,393,318 | +1.25(+4.40%) |
Jul 06, 2022 | 28.79 | 28.99 | 27.46 | 28.43 | 3,610,826 | -0.54(-1.88%) |
Jul 05, 2022 | 29.33 | 29.33 | 28.07 | 28.97 | 4,258,743 | -0.79(-2.66%) |
Jul 01, 2022 | 29.52 | 29.87 | 28.77 | 29.76 | 2,430,143 | +0.43(+1.48%) |
Jun 30, 2022 | 29.07 | 29.64 | 28.91 | 29.33 | 2,944,857 | -0.26(-0.86%) |
Jun 29, 2022 | 30.26 | 30.55 | 29.32 | 29.59 | 3,072,910 | -0.49(-1.64%) |
Jun 28, 2022 | 30.11 | 30.70 | 29.66 | 30.08 | 2,611,318 | +0.45(+1.52%) |
Jun 27, 2022 | 29.47 | 29.95 | 29.29 | 29.63 | 2,758,714 | +0.45(+1.55%) |
Jun 24, 2022 | 28.80 | 29.39 | 28.57 | 29.18 | 4,179,296 | +0.78(+2.76%) |
Jun 23, 2022 | 29.26 | 29.27 | 27.80 | 28.39 | 4,636,881 | -0.55(-1.91%) |
Jun 22, 2022 | 29.24 | 29.44 | 28.84 | 28.95 | 4,480,722 | -1.34(-4.41%) |
Jun 21, 2022 | 29.76 | 30.55 | 29.58 | 30.28 | 5,492,158 | +1.32(+4.56%) |
Jun 17, 2022 | 29.73 | 30.07 | 28.54 | 28.96 | 5,496,141 | -0.77(-2.58%) |
Jun 16, 2022 | 30.62 | 30.64 | 29.65 | 29.73 | 5,374,390 | -1.35(-4.36%) |
Jun 15, 2022 | 31.93 | 32.13 | 30.88 | 31.08 | 6,688,565 | -0.52(-1.64%) |
Jun 14, 2022 | 32.70 | 33.12 | 31.42 | 31.60 | 8,993,951 | -0.64(-1.98%) |
Jun 13, 2022 | 33.37 | 33.42 | 32.18 | 32.24 | 7,689,845 | -1.97(-5.75%) |
Jun 10, 2022 | 34.86 | 34.93 | 33.88 | 34.21 | 3,889,444 | -1.03(-2.92%) |
Jun 09, 2022 | 35.08 | 35.35 | 34.81 | 35.24 | 2,958,518 | -0.02(-0.05%) |
Jun 08, 2022 | 35.90 | 35.90 | 35.00 | 35.26 | 2,571,061 | -0.65(-1.80%) |
Jun 07, 2022 | 35.10 | 35.91 | 35.05 | 35.90 | 2,761,313 | +0.70(+1.98%) |
Jun 06, 2022 | 35.25 | 35.30 | 34.98 | 35.20 | 2,809,514 | +0.15(+0.44%) |
Jun 03, 2022 | 34.91 | 35.17 | 34.80 | 35.05 | 2,494,564 | -0.07(-0.19%) |
Jun 02, 2022 | 34.80 | 35.27 | 34.56 | 35.12 | 2,061,740 | +0.14(+0.41%) |
Jun 01, 2022 | 34.49 | 35.08 | 34.08 | 34.97 | 4,856,282 | +0.66(+1.94%) |
May 31, 2022 | 34.73 | 34.83 | 34.06 | 34.31 | 5,658,012 | -0.03(-0.10%) |
May 27, 2022 | 33.87 | 34.56 | 33.53 | 34.34 | 1,905,113 | +0.59(+1.74%) |
May 26, 2022 | 33.77 | 34.11 | 33.66 | 33.76 | 2,876,989 | +0.21(+0.63%) |
May 25, 2022 | 32.76 | 33.65 | 32.66 | 33.54 | 4,320,553 | +0.91(+2.79%) |
May 24, 2022 | 32.65 | 32.71 | 32.02 | 32.63 | 2,538,762 | -0.13(-0.39%) |
May 23, 2022 | 32.61 | 32.92 | 32.39 | 32.76 | 2,136,131 | +0.41(+1.26%) |
May 20, 2022 | 32.37 | 32.56 | 31.77 | 32.35 | 2,353,449 | +0.21(+0.66%) |
May 19, 2022 | 32.06 | 32.50 | 31.73 | 32.14 | 2,797,621 | -0.22(-0.68%) |
May 18, 2022 | 33.27 | 33.34 | 32.01 | 32.36 | 2,994,096 | -0.73(-2.21%) |
May 17, 2022 | 33.03 | 33.30 | 32.76 | 33.09 | 2,556,412 | +0.52(+1.59%) |
May 16, 2022 | 32.24 | 32.82 | 32.20 | 32.57 | 3,354,418 | +0.49(+1.54%) |
May 13, 2022 | 31.38 | 32.19 | 31.38 | 32.08 | 3,777,099 | +1.23(+4.00%) |
May 12, 2022 | 30.80 | 31.33 | 30.39 | 30.85 | 7,607,113 | -0.02(-0.06%) |
May 11, 2022 | 31.83 | 32.53 | 30.81 | 30.86 | 10,303,104 | -0.48(-1.52%) |
May 10, 2022 | 31.87 | 32.11 | 30.69 | 31.34 | 5,110,134 | -0.18(-0.56%) |
May 09, 2022 | 32.95 | 32.95 | 31.44 | 31.51 | 5,329,775 | -1.81(-5.43%) |
May 06, 2022 | 33.18 | 33.37 | 32.38 | 33.32 | 3,864,576 | +0.26(+0.78%) |
May 05, 2022 | 33.95 | 33.99 | 32.50 | 33.07 | 6,341,905 | -0.84(-2.49%) |
May 04, 2022 | 33.01 | 33.93 | 32.62 | 33.91 | 4,336,039 | +1.27(+3.89%) |
May 03, 2022 | 31.84 | 32.70 | 31.79 | 32.64 | 4,849,346 | +0.87(+2.73%) |