Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.81 | 33.04 | 32.36 | 32.40 | 4,360,335 | +0.00(+0.00%) |
Jul 28, 2022 | 32.19 | 32.48 | 31.53 | 32.40 | 3,351,016 | +0.48(+1.49%) |
Jul 27, 2022 | 31.64 | 32.05 | 31.17 | 31.93 | 4,718,491 | +0.63(+2.03%) |
Jul 26, 2022 | 31.27 | 31.80 | 31.07 | 31.29 | 2,161,345 | +0.28(+0.91%) |
Jul 25, 2022 | 30.30 | 31.01 | 30.07 | 31.01 | 2,443,684 | +1.00(+3.34%) |
Jul 22, 2022 | 30.48 | 30.70 | 29.69 | 30.01 | 2,454,441 | -0.38(-1.24%) |
Jul 21, 2022 | 30.12 | 30.40 | 29.70 | 30.38 | 2,134,496 | -0.23(-0.74%) |
Jul 20, 2022 | 30.43 | 30.74 | 30.15 | 30.61 | 1,704,635 | +0.00(+0.00%) |
Jul 19, 2022 | 29.97 | 30.63 | 29.97 | 30.61 | 1,633,981 | +0.71(+2.37%) |
Jul 18, 2022 | 29.64 | 30.15 | 29.62 | 29.90 | 1,916,030 | +0.69(+2.37%) |
Jul 15, 2022 | 29.02 | 29.21 | 28.58 | 29.21 | 2,344,922 | +0.64(+2.25%) |
Jul 14, 2022 | 28.25 | 28.61 | 27.65 | 28.56 | 2,159,999 | -0.41(-1.41%) |
Jul 13, 2022 | 28.46 | 29.02 | 28.36 | 28.97 | 2,742,323 | +0.37(+1.28%) |
Jul 12, 2022 | 28.61 | 28.87 | 28.26 | 28.61 | 2,783,798 | -0.44(-1.52%) |
Jul 11, 2022 | 28.91 | 29.21 | 28.51 | 29.05 | 1,528,867 | -0.17(-0.57%) |
Jul 08, 2022 | 29.27 | 29.49 | 28.83 | 29.22 | 1,893,238 | +0.13(+0.46%) |
Jul 07, 2022 | 28.35 | 29.30 | 28.35 | 29.08 | 4,483,472 | +1.23(+4.40%) |
Jul 06, 2022 | 28.21 | 28.41 | 26.90 | 27.86 | 3,684,923 | -0.53(-1.88%) |
Jul 05, 2022 | 28.74 | 28.74 | 27.51 | 28.39 | 4,346,136 | -0.78(-2.66%) |
Jul 01, 2022 | 28.92 | 29.27 | 28.19 | 29.17 | 2,480,011 | +0.43(+1.48%) |
Jun 30, 2022 | 28.48 | 29.05 | 28.33 | 28.74 | 3,005,287 | -0.25(-0.86%) |
Jun 29, 2022 | 29.65 | 29.93 | 28.73 | 28.99 | 3,135,969 | -0.48(-1.64%) |
Jun 28, 2022 | 29.51 | 30.08 | 29.07 | 29.47 | 2,664,905 | +0.44(+1.52%) |
Jun 27, 2022 | 28.87 | 29.35 | 28.70 | 29.03 | 2,815,325 | +0.44(+1.55%) |
Jun 24, 2022 | 28.22 | 28.80 | 28.00 | 28.59 | 4,265,059 | +0.77(+2.76%) |
Jun 23, 2022 | 28.67 | 28.68 | 27.24 | 27.82 | 4,732,034 | -0.54(-1.91%) |
Jun 22, 2022 | 28.66 | 28.85 | 28.26 | 28.36 | 4,572,670 | -1.31(-4.41%) |
Jun 21, 2022 | 29.16 | 29.93 | 28.98 | 29.67 | 5,604,862 | +1.29(+4.56%) |
Jun 17, 2022 | 29.13 | 29.47 | 27.96 | 28.38 | 5,608,927 | -0.75(-2.58%) |
Jun 16, 2022 | 30.01 | 30.02 | 29.06 | 29.13 | 5,484,677 | -1.33(-4.35%) |
Jun 15, 2022 | 31.28 | 31.49 | 30.26 | 30.46 | 6,825,820 | -0.51(-1.64%) |
Jun 14, 2022 | 32.04 | 32.45 | 30.78 | 30.97 | 9,178,514 | -0.63(-1.98%) |
Jun 13, 2022 | 32.69 | 32.74 | 31.53 | 31.59 | 7,847,647 | -1.93(-5.75%) |
Jun 10, 2022 | 34.16 | 34.23 | 33.19 | 33.52 | 3,969,259 | -1.01(-2.92%) |
Jun 09, 2022 | 34.37 | 34.64 | 34.11 | 34.53 | 3,019,229 | -0.02(-0.05%) |
Jun 08, 2022 | 35.18 | 35.18 | 34.30 | 34.55 | 2,623,821 | -0.63(-1.80%) |
Jun 07, 2022 | 34.40 | 35.19 | 34.35 | 35.18 | 2,817,978 | +0.68(+1.98%) |
Jun 06, 2022 | 34.54 | 34.59 | 34.28 | 34.50 | 2,867,168 | +0.15(+0.44%) |
Jun 03, 2022 | 34.20 | 34.46 | 34.10 | 34.35 | 2,545,754 | -0.07(-0.19%) |
Jun 02, 2022 | 34.10 | 34.56 | 33.86 | 34.41 | 2,104,049 | +0.14(+0.41%) |
Jun 01, 2022 | 33.80 | 34.37 | 33.39 | 34.27 | 4,955,937 | +0.65(+1.94%) |
May 31, 2022 | 34.03 | 34.13 | 33.38 | 33.62 | 5,774,119 | -0.03(-0.10%) |
May 27, 2022 | 33.19 | 33.86 | 32.85 | 33.65 | 1,944,207 | +0.58(+1.74%) |
May 26, 2022 | 33.09 | 33.43 | 32.99 | 33.08 | 2,936,027 | +0.21(+0.63%) |
May 25, 2022 | 32.10 | 32.98 | 32.00 | 32.87 | 4,409,214 | +0.89(+2.79%) |
May 24, 2022 | 31.99 | 32.05 | 31.38 | 31.98 | 2,590,859 | -0.13(-0.39%) |
May 23, 2022 | 31.95 | 32.26 | 31.74 | 32.10 | 2,179,967 | +0.40(+1.26%) |
May 20, 2022 | 31.72 | 31.91 | 31.13 | 31.70 | 2,401,743 | +0.21(+0.66%) |
May 19, 2022 | 31.42 | 31.84 | 31.09 | 31.49 | 2,855,030 | -0.22(-0.68%) |
May 18, 2022 | 32.60 | 32.67 | 31.37 | 31.71 | 3,055,537 | -0.72(-2.21%) |
May 17, 2022 | 32.37 | 32.63 | 32.10 | 32.43 | 2,608,872 | +0.51(+1.59%) |
May 16, 2022 | 31.59 | 32.16 | 31.55 | 31.92 | 3,423,254 | +0.48(+1.54%) |
May 13, 2022 | 30.75 | 31.54 | 30.75 | 31.43 | 3,854,608 | +1.21(+4.00%) |
May 12, 2022 | 30.18 | 30.70 | 29.77 | 30.22 | 7,763,218 | -0.02(-0.06%) |
May 11, 2022 | 31.19 | 31.88 | 30.19 | 30.24 | 10,514,531 | -0.47(-1.52%) |
May 10, 2022 | 31.23 | 31.47 | 30.07 | 30.71 | 5,214,998 | -0.17(-0.56%) |
May 09, 2022 | 32.29 | 32.29 | 30.81 | 30.88 | 5,439,146 | -1.77(-5.43%) |
May 06, 2022 | 32.52 | 32.69 | 31.73 | 32.65 | 3,943,880 | +0.25(+0.78%) |
May 05, 2022 | 33.27 | 33.31 | 31.84 | 32.40 | 6,472,045 | -0.83(-2.49%) |
May 04, 2022 | 32.34 | 33.25 | 31.97 | 33.23 | 4,425,018 | +1.24(+3.89%) |
May 03, 2022 | 31.20 | 32.04 | 31.15 | 31.98 | 4,948,858 | +0.85(+2.73%) |