Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.59 | 34.05 | 33.59 | 34.00 | 3,657,606 | +0.43(+1.29%) |
Jul 28, 2022 | 33.35 | 33.60 | 32.95 | 33.57 | 2,592,567 | +0.30(+0.90%) |
Jul 27, 2022 | 32.82 | 33.38 | 32.71 | 33.27 | 4,917,051 | +0.75(+2.31%) |
Jul 26, 2022 | 32.78 | 32.86 | 32.43 | 32.52 | 2,063,965 | -0.40(-1.23%) |
Jul 25, 2022 | 32.68 | 32.92 | 32.60 | 32.92 | 3,357,550 | +0.44(+1.36%) |
Jul 22, 2022 | 32.80 | 32.97 | 32.34 | 32.48 | 2,018,298 | -0.22(-0.68%) |
Jul 21, 2022 | 32.50 | 32.72 | 32.23 | 32.70 | 2,504,284 | +0.07(+0.21%) |
Jul 20, 2022 | 32.41 | 32.70 | 32.28 | 32.64 | 3,923,147 | +0.13(+0.39%) |
Jul 19, 2022 | 32.03 | 32.52 | 31.95 | 32.51 | 3,464,374 | +0.84(+2.65%) |
Jul 18, 2022 | 31.57 | 32.03 | 31.57 | 31.67 | 3,316,798 | +0.48(+1.54%) |
Jul 15, 2022 | 31.21 | 31.34 | 30.95 | 31.19 | 4,134,534 | +0.33(+1.06%) |
Jul 14, 2022 | 31.00 | 31.08 | 30.48 | 30.86 | 5,758,229 | -0.92(-2.91%) |
Jul 13, 2022 | 31.49 | 31.91 | 31.29 | 31.79 | 8,077,568 | +0.01(+0.03%) |
Jul 12, 2022 | 31.79 | 32.06 | 31.63 | 31.78 | 5,758,165 | -0.26(-0.81%) |
Jul 11, 2022 | 32.19 | 32.24 | 31.97 | 32.04 | 4,022,115 | -0.46(-1.42%) |
Jul 08, 2022 | 32.45 | 32.67 | 32.21 | 32.50 | 2,591,733 | -0.01(-0.03%) |
Jul 07, 2022 | 32.11 | 32.56 | 32.10 | 32.51 | 9,368,122 | +0.71(+2.24%) |
Jul 06, 2022 | 32.03 | 32.11 | 31.41 | 31.80 | 5,987,069 | -0.17(-0.54%) |
Jul 05, 2022 | 32.09 | 32.17 | 31.36 | 31.97 | 11,341,542 | -0.81(-2.47%) |
Jul 01, 2022 | 32.39 | 32.86 | 32.07 | 32.78 | 7,109,761 | +0.35(+1.07%) |
Jun 30, 2022 | 32.37 | 32.51 | 31.97 | 32.43 | 6,455,786 | -0.30(-0.91%) |
Jun 29, 2022 | 33.27 | 33.27 | 32.67 | 32.73 | 4,007,153 | -0.29(-0.87%) |
Jun 28, 2022 | 33.27 | 33.59 | 32.92 | 33.02 | 4,689,900 | -0.05(-0.15%) |
Jun 27, 2022 | 32.69 | 33.15 | 32.64 | 33.07 | 5,100,201 | +0.39(+1.21%) |
Jun 24, 2022 | 32.12 | 32.68 | 32.08 | 32.67 | 7,352,655 | +0.84(+2.63%) |
Jun 23, 2022 | 32.57 | 32.59 | 31.72 | 31.84 | 9,820,166 | -0.63(-1.93%) |
Jun 22, 2022 | 32.46 | 32.79 | 32.20 | 32.46 | 5,803,596 | -0.50(-1.52%) |
Jun 21, 2022 | 32.83 | 33.19 | 32.83 | 32.96 | 5,028,943 | +0.89(+2.76%) |
Jun 17, 2022 | 32.33 | 32.51 | 31.74 | 32.08 | 5,719,466 | -0.37(-1.13%) |
Jun 16, 2022 | 32.88 | 32.99 | 32.33 | 32.44 | 7,708,657 | -1.16(-3.44%) |
Jun 15, 2022 | 33.64 | 33.89 | 32.91 | 33.60 | 8,042,122 | +0.30(+0.90%) |
Jun 14, 2022 | 33.76 | 33.89 | 33.08 | 33.30 | 6,197,152 | -0.40(-1.20%) |
Jun 13, 2022 | 34.10 | 34.15 | 33.53 | 33.70 | 12,507,679 | -1.18(-3.40%) |
Jun 10, 2022 | 35.17 | 35.27 | 34.71 | 34.89 | 11,000,518 | -0.76(-2.13%) |
Jun 09, 2022 | 36.21 | 36.31 | 35.65 | 35.65 | 5,398,305 | -0.79(-2.18%) |
Jun 08, 2022 | 36.63 | 36.77 | 36.27 | 36.44 | 10,027,405 | -0.34(-0.94%) |
Jun 07, 2022 | 36.19 | 36.79 | 36.18 | 36.79 | 2,747,759 | +0.31(+0.84%) |
Jun 06, 2022 | 36.71 | 36.76 | 36.42 | 36.48 | 2,336,585 | +0.13(+0.37%) |
Jun 03, 2022 | 36.63 | 36.71 | 36.29 | 36.35 | 3,816,382 | -0.54(-1.45%) |
Jun 02, 2022 | 36.02 | 36.90 | 36.02 | 36.88 | 5,303,340 | +0.79(+2.20%) |
Jun 01, 2022 | 36.39 | 36.49 | 35.87 | 36.09 | 3,500,584 | -0.08(-0.21%) |
May 31, 2022 | 36.26 | 36.47 | 36.07 | 36.17 | 6,713,411 | +0.20(+0.56%) |
May 27, 2022 | 35.65 | 36.01 | 35.58 | 35.97 | 6,293,837 | +0.56(+1.59%) |
May 26, 2022 | 35.04 | 35.55 | 35.03 | 35.40 | 4,172,419 | +0.36(+1.04%) |
May 25, 2022 | 34.68 | 35.17 | 34.68 | 35.04 | 6,765,264 | +0.17(+0.49%) |
May 24, 2022 | 34.91 | 34.98 | 34.48 | 34.87 | 9,172,484 | -0.35(-1.00%) |
May 23, 2022 | 34.98 | 35.40 | 34.76 | 35.22 | 7,193,727 | +0.60(+1.74%) |
May 20, 2022 | 35.02 | 35.08 | 34.13 | 34.62 | 7,992,536 | -0.11(-0.30%) |
May 19, 2022 | 34.20 | 35.02 | 34.17 | 34.72 | 8,654,189 | +0.39(+1.14%) |
May 18, 2022 | 35.01 | 35.04 | 34.24 | 34.33 | 9,705,877 | -0.89(-2.52%) |
May 17, 2022 | 34.97 | 35.23 | 34.81 | 35.22 | 7,078,956 | +0.57(+1.66%) |
May 16, 2022 | 34.24 | 34.81 | 34.17 | 34.65 | 7,042,492 | +0.33(+0.95%) |
May 13, 2022 | 33.49 | 34.46 | 33.49 | 34.32 | 8,973,026 | +0.98(+2.92%) |
May 12, 2022 | 33.28 | 33.59 | 32.89 | 33.35 | 18,230,650 | -0.30(-0.88%) |
May 11, 2022 | 33.80 | 34.40 | 33.53 | 33.64 | 13,895,411 | +0.03(+0.09%) |
May 10, 2022 | 34.31 | 34.42 | 33.33 | 33.61 | 15,598,239 | -0.22(-0.65%) |
May 09, 2022 | 34.72 | 34.77 | 33.78 | 33.83 | 13,217,801 | -1.37(-3.88%) |
May 06, 2022 | 35.34 | 35.43 | 34.83 | 35.20 | 12,263,072 | -0.24(-0.67%) |
May 05, 2022 | 36.38 | 36.38 | 35.17 | 35.44 | 15,508,635 | -1.17(-3.19%) |
May 04, 2022 | 35.92 | 36.62 | 35.61 | 36.61 | 14,348,989 | +0.79(+2.22%) |
May 03, 2022 | 35.42 | 36.03 | 35.42 | 35.81 | 9,909,282 | +0.48(+1.35%) |