Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.83 | 32.28 | 31.72 | 32.16 | 50,626,804 | +0.47(+1.47%) |
Jul 28, 2022 | 31.86 | 32.10 | 31.29 | 31.69 | 42,281,424 | -0.26(-0.80%) |
Jul 27, 2022 | 31.62 | 32.12 | 31.34 | 31.95 | 31,912,398 | +0.51(+1.63%) |
Jul 26, 2022 | 31.78 | 32.13 | 31.35 | 31.43 | 32,218,188 | -0.65(-2.02%) |
Jul 25, 2022 | 32.13 | 32.31 | 31.80 | 32.08 | 31,924,024 | +0.29(+0.90%) |
Jul 22, 2022 | 31.96 | 32.28 | 31.47 | 31.80 | 28,508,682 | -0.21(-0.65%) |
Jul 21, 2022 | 31.47 | 32.02 | 31.34 | 32.01 | 32,835,228 | +0.28(+0.87%) |
Jul 20, 2022 | 31.56 | 31.82 | 31.34 | 31.73 | 37,325,416 | +0.01(+0.03%) |
Jul 19, 2022 | 31.29 | 31.98 | 31.08 | 31.72 | 49,270,284 | +1.04(+3.38%) |
Jul 18, 2022 | 31.46 | 31.75 | 30.54 | 30.68 | 59,264,688 | +0.01(+0.03%) |
Jul 15, 2022 | 29.15 | 31.04 | 29.11 | 30.67 | 81,799,960 | +2.02(+7.04%) |
Jul 14, 2022 | 28.62 | 28.74 | 28.22 | 28.66 | 54,496,868 | -0.68(-2.30%) |
Jul 13, 2022 | 29.55 | 29.62 | 28.91 | 29.33 | 46,408,436 | -0.49(-1.66%) |
Jul 12, 2022 | 29.50 | 30.46 | 29.47 | 29.83 | 41,550,492 | -0.10(-0.32%) |
Jul 11, 2022 | 30.01 | 30.24 | 29.76 | 29.92 | 30,828,058 | -0.31(-1.04%) |
Jul 08, 2022 | 30.45 | 30.67 | 30.02 | 30.24 | 32,791,628 | -0.07(-0.22%) |
Jul 07, 2022 | 29.96 | 30.45 | 29.93 | 30.30 | 42,126,184 | +0.84(+2.84%) |
Jul 06, 2022 | 29.49 | 29.72 | 29.14 | 29.47 | 37,759,948 | -0.25(-0.83%) |
Jul 05, 2022 | 29.29 | 29.71 | 28.96 | 29.71 | 49,864,620 | -0.30(-1.01%) |
Jul 01, 2022 | 29.47 | 30.12 | 29.13 | 30.02 | 42,362,556 | +0.41(+1.38%) |
Jun 30, 2022 | 29.65 | 30.01 | 29.14 | 29.61 | 48,713,112 | -0.69(-2.29%) |
Jun 29, 2022 | 30.65 | 30.85 | 30.11 | 30.30 | 36,989,064 | -0.38(-1.24%) |
Jun 28, 2022 | 31.23 | 31.86 | 30.61 | 30.68 | 52,455,724 | -0.09(-0.28%) |
Jun 27, 2022 | 30.84 | 31.01 | 30.35 | 30.77 | 50,352,048 | +0.04(+0.12%) |
Jun 24, 2022 | 29.72 | 31.17 | 29.70 | 30.73 | 83,589,896 | +0.22(+0.72%) |
Jun 23, 2022 | 30.80 | 30.82 | 29.73 | 30.51 | 46,317,088 | -0.49(-1.60%) |
Jun 22, 2022 | 30.81 | 31.33 | 30.74 | 31.01 | 40,292,708 | -0.24(-0.76%) |
Jun 21, 2022 | 31.28 | 31.66 | 31.03 | 31.24 | 56,269,172 | +0.88(+2.91%) |
Jun 17, 2022 | 30.46 | 30.99 | 30.09 | 30.36 | 84,605,232 | +0.07(+0.22%) |
Jun 16, 2022 | 29.96 | 30.44 | 29.35 | 30.29 | 64,497,312 | -0.19(-0.62%) |
Jun 15, 2022 | 30.42 | 30.90 | 29.89 | 30.48 | 54,118,024 | +0.56(+1.88%) |
Jun 14, 2022 | 30.36 | 31.00 | 29.70 | 29.92 | 51,854,120 | -0.53(-1.75%) |
Jun 13, 2022 | 30.81 | 31.17 | 30.19 | 30.46 | 64,347,376 | -1.09(-3.47%) |
Jun 10, 2022 | 32.03 | 32.38 | 31.41 | 31.55 | 51,881,724 | -1.27(-3.88%) |
Jun 09, 2022 | 33.99 | 34.09 | 32.81 | 32.82 | 51,980,960 | -1.31(-3.85%) |
Jun 08, 2022 | 34.16 | 34.35 | 33.78 | 34.14 | 35,299,772 | -0.44(-1.27%) |
Jun 07, 2022 | 34.15 | 34.63 | 33.99 | 34.57 | 30,645,622 | +0.19(+0.55%) |
Jun 06, 2022 | 34.91 | 35.39 | 34.34 | 34.38 | 42,856,716 | -0.04(-0.11%) |
Jun 03, 2022 | 34.70 | 34.88 | 34.36 | 34.42 | 26,531,888 | -0.49(-1.39%) |
Jun 02, 2022 | 34.63 | 34.92 | 34.30 | 34.91 | 39,519,036 | +0.23(+0.66%) |
Jun 01, 2022 | 35.43 | 35.43 | 34.21 | 34.68 | 37,250,948 | -0.50(-1.42%) |
May 31, 2022 | 34.81 | 35.49 | 34.62 | 35.18 | 75,558,360 | +0.17(+0.49%) |
May 27, 2022 | 34.89 | 35.04 | 34.59 | 35.01 | 45,856,516 | +0.33(+0.95%) |
May 26, 2022 | 34.52 | 34.84 | 34.37 | 34.68 | 63,649,080 | +0.78(+2.32%) |
May 25, 2022 | 33.57 | 34.30 | 33.37 | 33.89 | 52,172,880 | +0.18(+0.53%) |
May 24, 2022 | 33.54 | 34.01 | 33.06 | 33.71 | 48,784,332 | -0.21(-0.61%) |
May 23, 2022 | 32.87 | 34.29 | 32.87 | 33.92 | 73,019,080 | +1.90(+5.94%) |
May 20, 2022 | 32.91 | 33.08 | 31.17 | 32.02 | 65,316,568 | -0.56(-1.71%) |
May 19, 2022 | 32.43 | 32.95 | 32.39 | 32.58 | 49,855,352 | -0.41(-1.23%) |
May 18, 2022 | 33.69 | 33.75 | 32.73 | 32.99 | 50,106,064 | -1.05(-3.08%) |
May 17, 2022 | 33.69 | 34.25 | 33.51 | 34.04 | 45,180,640 | +1.12(+3.39%) |
May 16, 2022 | 33.10 | 33.26 | 32.54 | 32.92 | 41,299,760 | -0.34(-1.02%) |
May 13, 2022 | 33.60 | 33.79 | 32.87 | 33.26 | 51,939,152 | +0.09(+0.29%) |
May 12, 2022 | 33.11 | 33.51 | 32.40 | 33.16 | 64,729,596 | -0.47(-1.41%) |
May 11, 2022 | 33.95 | 34.91 | 33.58 | 33.64 | 58,113,432 | -0.18(-0.53%) |
May 10, 2022 | 34.75 | 35.11 | 33.27 | 33.82 | 63,686,368 | -0.58(-1.68%) |
May 09, 2022 | 34.87 | 35.05 | 34.10 | 34.39 | 54,782,276 | -1.02(-2.88%) |
May 06, 2022 | 35.34 | 35.58 | 34.62 | 35.42 | 53,337,292 | -0.09(-0.24%) |
May 05, 2022 | 35.98 | 36.13 | 34.87 | 35.50 | 51,660,320 | -1.02(-2.80%) |
May 04, 2022 | 35.34 | 36.65 | 35.26 | 36.52 | 61,160,308 | +1.41(+4.01%) |
May 03, 2022 | 34.37 | 35.59 | 34.36 | 35.11 | 51,723,056 | +0.94(+2.74%) |