Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.78 | 33.60 | 32.11 | 33.46 | 3,456,582 | +0.94(+2.88%) |
Jul 28, 2022 | 32.86 | 33.23 | 31.98 | 32.52 | 3,533,330 | +0.46(+1.43%) |
Jul 27, 2022 | 31.70 | 32.29 | 31.32 | 32.06 | 2,710,802 | +0.41(+1.29%) |
Jul 26, 2022 | 31.09 | 31.68 | 31.02 | 31.66 | 2,520,268 | +0.61(+1.98%) |
Jul 25, 2022 | 31.70 | 31.90 | 30.78 | 31.04 | 3,088,771 | -0.66(-2.09%) |
Jul 22, 2022 | 32.22 | 32.91 | 31.46 | 31.70 | 3,022,231 | -0.20(-0.64%) |
Jul 21, 2022 | 31.57 | 32.30 | 31.44 | 31.91 | 3,672,466 | +0.40(+1.27%) |
Jul 20, 2022 | 33.28 | 33.28 | 31.48 | 31.51 | 3,250,834 | -1.65(-4.97%) |
Jul 19, 2022 | 33.09 | 33.56 | 32.90 | 33.16 | 2,303,715 | +0.12(+0.35%) |
Jul 18, 2022 | 33.52 | 33.84 | 33.01 | 33.04 | 2,055,139 | +0.07(+0.21%) |
Jul 15, 2022 | 33.49 | 33.53 | 32.63 | 32.97 | 2,347,577 | -0.24(-0.73%) |
Jul 14, 2022 | 32.92 | 33.46 | 32.11 | 33.22 | 3,232,807 | -0.98(-2.85%) |
Jul 13, 2022 | 33.51 | 35.08 | 33.41 | 34.19 | 3,091,753 | +0.37(+1.10%) |
Jul 12, 2022 | 33.74 | 34.22 | 33.06 | 33.82 | 2,965,063 | -0.10(-0.29%) |
Jul 11, 2022 | 34.01 | 34.48 | 33.89 | 33.92 | 1,596,066 | -0.41(-1.19%) |
Jul 08, 2022 | 34.41 | 34.96 | 33.94 | 34.33 | 1,625,819 | -0.11(-0.31%) |
Jul 07, 2022 | 34.34 | 34.79 | 33.86 | 34.44 | 3,708,553 | +0.41(+1.20%) |
Jul 06, 2022 | 34.33 | 34.79 | 33.03 | 34.03 | 4,480,344 | -0.14(-0.40%) |
Jul 05, 2022 | 35.69 | 35.91 | 33.66 | 34.16 | 4,340,442 | -2.00(-5.53%) |
Jul 01, 2022 | 34.66 | 36.35 | 34.42 | 36.16 | 1,940,086 | +1.01(+2.89%) |
Jun 30, 2022 | 36.26 | 36.40 | 35.09 | 35.15 | 3,430,575 | -1.44(-3.95%) |
Jun 29, 2022 | 37.41 | 37.44 | 36.29 | 36.59 | 2,087,717 | -0.36(-0.98%) |
Jun 28, 2022 | 37.99 | 38.13 | 36.94 | 36.95 | 1,599,001 | -0.86(-2.27%) |
Jun 27, 2022 | 37.26 | 37.94 | 37.07 | 37.81 | 2,705,218 | +0.55(+1.47%) |
Jun 24, 2022 | 36.33 | 37.30 | 35.93 | 37.26 | 1,920,948 | +1.00(+2.77%) |
Jun 23, 2022 | 37.21 | 37.61 | 35.90 | 36.26 | 3,585,903 | -1.05(-2.82%) |
Jun 22, 2022 | 38.13 | 38.39 | 37.31 | 37.31 | 2,980,631 | -0.90(-2.35%) |
Jun 21, 2022 | 37.71 | 38.70 | 37.52 | 38.21 | 2,169,314 | +0.74(+1.98%) |
Jun 17, 2022 | 37.83 | 37.96 | 37.16 | 37.47 | 4,806,937 | -0.50(-1.31%) |
Jun 16, 2022 | 37.54 | 38.45 | 36.96 | 37.97 | 3,067,908 | +0.06(+0.15%) |
Jun 15, 2022 | 38.76 | 38.84 | 36.76 | 37.91 | 4,564,393 | -0.04(-0.10%) |
Jun 14, 2022 | 38.91 | 38.99 | 37.45 | 37.95 | 2,967,862 | -1.03(-2.65%) |
Jun 13, 2022 | 40.03 | 40.22 | 38.79 | 38.98 | 3,427,913 | -2.24(-5.44%) |
Jun 10, 2022 | 39.02 | 41.50 | 38.73 | 41.22 | 2,271,956 | +1.70(+4.29%) |
Jun 09, 2022 | 40.46 | 40.59 | 39.42 | 39.53 | 2,143,125 | -1.24(-3.04%) |
Jun 08, 2022 | 41.17 | 41.24 | 40.52 | 40.77 | 2,619,735 | -0.49(-1.18%) |
Jun 07, 2022 | 40.58 | 41.38 | 40.58 | 41.25 | 1,977,351 | +0.49(+1.20%) |
Jun 06, 2022 | 41.57 | 41.73 | 40.34 | 40.77 | 2,127,632 | -0.53(-1.28%) |
Jun 03, 2022 | 42.14 | 42.29 | 41.21 | 41.29 | 1,565,524 | -1.05(-2.49%) |
Jun 02, 2022 | 41.01 | 42.49 | 40.83 | 42.35 | 2,283,467 | +1.98(+4.91%) |
Jun 01, 2022 | 40.53 | 41.01 | 39.92 | 40.37 | 2,483,293 | +0.07(+0.17%) |
May 31, 2022 | 41.41 | 41.81 | 40.03 | 40.30 | 2,936,747 | -1.10(-2.66%) |
May 27, 2022 | 41.77 | 41.93 | 41.26 | 41.40 | 2,008,446 | +0.09(+0.21%) |
May 26, 2022 | 41.50 | 41.68 | 41.03 | 41.31 | 2,238,161 | -0.20(-0.47%) |
May 25, 2022 | 41.13 | 41.80 | 40.93 | 41.51 | 2,282,326 | -0.20(-0.47%) |
May 24, 2022 | 40.95 | 41.77 | 40.68 | 41.70 | 2,188,721 | +0.86(+2.10%) |
May 23, 2022 | 41.34 | 41.60 | 40.48 | 40.84 | 2,297,664 | +0.28(+0.70%) |
May 20, 2022 | 40.71 | 40.75 | 39.90 | 40.56 | 2,113,949 | +0.14(+0.34%) |
May 19, 2022 | 39.04 | 40.81 | 39.04 | 40.42 | 3,761,601 | +2.22(+5.82%) |
May 18, 2022 | 39.07 | 39.20 | 38.05 | 38.20 | 1,906,508 | -0.94(-2.41%) |
May 17, 2022 | 39.14 | 39.50 | 38.51 | 39.14 | 2,087,379 | +0.46(+1.18%) |
May 16, 2022 | 38.58 | 38.78 | 38.18 | 38.69 | 2,333,838 | +0.15(+0.38%) |
May 13, 2022 | 38.03 | 38.83 | 37.73 | 38.54 | 2,508,925 | +0.26(+0.69%) |
May 12, 2022 | 39.47 | 39.86 | 37.42 | 38.28 | 4,758,034 | -2.07(-5.13%) |
May 11, 2022 | 41.02 | 41.87 | 40.17 | 40.35 | 3,175,091 | -0.12(-0.29%) |
May 10, 2022 | 41.92 | 42.26 | 40.11 | 40.47 | 2,768,382 | -0.86(-2.07%) |
May 09, 2022 | 41.76 | 42.46 | 41.19 | 41.32 | 3,632,538 | -1.58(-3.69%) |
May 06, 2022 | 43.07 | 43.68 | 42.60 | 42.90 | 2,264,171 | -0.14(-0.32%) |
May 05, 2022 | 45.11 | 45.11 | 42.53 | 43.04 | 2,125,194 | -1.52(-3.40%) |
May 04, 2022 | 43.75 | 44.71 | 43.13 | 44.56 | 2,309,501 | +0.79(+1.80%) |
May 03, 2022 | 43.06 | 43.92 | 43.04 | 43.77 | 2,003,143 | +0.80(+1.85%) |