Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.12 | 31.62 | 30.95 | 31.58 | 11,800,341 | +0.61(+1.96%) |
Jul 28, 2022 | 31.08 | 31.19 | 30.76 | 30.98 | 13,659,144 | -0.12(-0.38%) |
Jul 27, 2022 | 30.43 | 31.16 | 30.39 | 31.09 | 16,663,836 | +0.65(+2.15%) |
Jul 26, 2022 | 30.54 | 30.77 | 30.40 | 30.44 | 13,308,142 | -0.19(-0.61%) |
Jul 25, 2022 | 30.23 | 30.69 | 30.11 | 30.62 | 11,118,964 | +0.45(+1.49%) |
Jul 22, 2022 | 30.12 | 30.90 | 30.10 | 30.17 | 21,522,486 | -0.10(-0.32%) |
Jul 21, 2022 | 29.57 | 30.53 | 29.37 | 30.27 | 27,606,924 | +1.23(+4.24%) |
Jul 20, 2022 | 28.82 | 29.14 | 28.70 | 29.04 | 14,662,528 | +0.01(+0.03%) |
Jul 19, 2022 | 28.50 | 29.08 | 28.42 | 29.03 | 20,083,322 | +0.87(+3.09%) |
Jul 18, 2022 | 28.21 | 28.62 | 28.13 | 28.16 | 13,743,711 | -0.03(-0.10%) |
Jul 15, 2022 | 28.06 | 28.27 | 27.91 | 28.19 | 16,250,438 | +0.66(+2.41%) |
Jul 14, 2022 | 27.20 | 27.63 | 26.96 | 27.53 | 12,762,984 | -0.05(-0.18%) |
Jul 13, 2022 | 27.41 | 27.84 | 27.31 | 27.58 | 22,791,066 | -0.19(-0.67%) |
Jul 12, 2022 | 27.91 | 27.97 | 27.49 | 27.76 | 14,905,649 | -0.42(-1.49%) |
Jul 11, 2022 | 28.08 | 28.49 | 28.03 | 28.18 | 12,257,321 | -0.14(-0.48%) |
Jul 08, 2022 | 28.54 | 28.66 | 27.92 | 28.32 | 10,011,787 | -0.24(-0.85%) |
Jul 07, 2022 | 28.28 | 28.67 | 28.15 | 28.56 | 14,286,424 | +0.34(+1.21%) |
Jul 06, 2022 | 28.03 | 28.39 | 27.92 | 28.22 | 14,041,816 | +0.37(+1.33%) |
Jul 05, 2022 | 28.32 | 28.32 | 27.44 | 27.85 | 23,624,092 | -0.81(-2.83%) |
Jul 01, 2022 | 28.42 | 28.85 | 28.16 | 28.66 | 14,215,429 | +0.27(+0.96%) |
Jun 30, 2022 | 28.27 | 28.56 | 27.91 | 28.39 | 17,142,530 | -0.06(-0.21%) |
Jun 29, 2022 | 28.61 | 28.61 | 28.03 | 28.45 | 17,799,516 | -0.02(-0.07%) |
Jun 28, 2022 | 29.13 | 29.44 | 28.41 | 28.46 | 13,435,243 | -0.18(-0.61%) |
Jun 27, 2022 | 28.90 | 28.94 | 28.38 | 28.64 | 16,996,346 | -0.24(-0.85%) |
Jun 24, 2022 | 28.16 | 29.00 | 28.15 | 28.88 | 24,837,404 | +0.84(+3.00%) |
Jun 23, 2022 | 28.38 | 28.38 | 27.78 | 28.04 | 18,875,184 | -0.12(-0.42%) |
Jun 22, 2022 | 28.07 | 28.48 | 27.84 | 28.16 | 17,531,454 | -0.16(-0.55%) |
Jun 21, 2022 | 28.61 | 28.71 | 28.29 | 28.32 | 17,415,562 | +0.06(+0.21%) |
Jun 17, 2022 | 28.24 | 28.48 | 28.00 | 28.26 | 29,498,200 | -0.12(-0.41%) |
Jun 16, 2022 | 28.26 | 28.70 | 28.09 | 28.38 | 16,915,660 | -0.36(-1.26%) |
Jun 15, 2022 | 28.99 | 29.28 | 28.31 | 28.74 | 15,775,921 | +0.08(+0.27%) |
Jun 14, 2022 | 29.13 | 29.45 | 28.44 | 28.66 | 15,244,791 | -0.12(-0.41%) |
Jun 13, 2022 | 29.16 | 29.31 | 28.67 | 28.78 | 19,139,084 | -0.82(-2.77%) |
Jun 10, 2022 | 30.04 | 30.13 | 29.42 | 29.60 | 13,528,329 | -0.85(-2.79%) |
Jun 09, 2022 | 30.92 | 31.22 | 30.44 | 30.45 | 11,392,437 | -0.63(-2.01%) |
Jun 08, 2022 | 31.52 | 31.67 | 30.94 | 31.07 | 15,166,358 | -0.73(-2.30%) |
Jun 07, 2022 | 30.92 | 31.87 | 30.67 | 31.81 | 11,550,792 | +0.41(+1.31%) |
Jun 06, 2022 | 31.53 | 31.60 | 31.12 | 31.40 | 13,008,481 | +0.03(+0.09%) |
Jun 03, 2022 | 31.64 | 31.75 | 31.32 | 31.37 | 17,460,586 | -0.47(-1.47%) |
Jun 02, 2022 | 31.32 | 31.87 | 31.04 | 31.83 | 14,166,749 | +0.58(+1.84%) |
Jun 01, 2022 | 31.25 | 31.48 | 31.05 | 31.26 | 15,605,638 | +0.21(+0.66%) |
May 31, 2022 | 31.28 | 31.30 | 30.80 | 31.05 | 32,557,034 | -0.25(-0.81%) |
May 27, 2022 | 31.09 | 31.40 | 30.94 | 31.31 | 12,793,815 | +0.56(+1.81%) |
May 26, 2022 | 30.56 | 31.21 | 30.23 | 30.75 | 20,294,892 | +0.42(+1.38%) |
May 25, 2022 | 30.09 | 30.43 | 29.93 | 30.33 | 22,864,672 | +0.23(+0.78%) |
May 24, 2022 | 30.17 | 30.29 | 29.78 | 30.10 | 19,152,324 | -0.31(-1.02%) |
May 23, 2022 | 30.33 | 30.54 | 30.02 | 30.41 | 17,797,662 | +0.28(+0.94%) |
May 20, 2022 | 30.29 | 30.46 | 29.50 | 30.13 | 22,399,456 | +0.00(+0.00%) |
May 19, 2022 | 30.59 | 30.94 | 29.81 | 30.13 | 34,392,684 | -1.34(-4.27%) |
May 18, 2022 | 32.80 | 32.89 | 31.36 | 31.47 | 20,995,096 | -1.40(-4.27%) |
May 17, 2022 | 32.80 | 33.10 | 32.46 | 32.87 | 26,995,464 | +0.49(+1.50%) |
May 16, 2022 | 32.31 | 32.75 | 32.12 | 32.39 | 18,330,734 | -0.17(-0.51%) |
May 13, 2022 | 32.25 | 32.99 | 32.21 | 32.55 | 11,614,623 | +0.42(+1.30%) |
May 12, 2022 | 32.18 | 32.50 | 31.51 | 32.13 | 20,770,950 | -0.17(-0.51%) |
May 11, 2022 | 31.86 | 32.89 | 31.86 | 32.30 | 17,393,490 | +0.38(+1.19%) |
May 10, 2022 | 33.13 | 33.17 | 31.71 | 31.92 | 25,349,878 | -0.82(-2.50%) |
May 09, 2022 | 33.57 | 33.64 | 32.60 | 32.74 | 18,082,482 | -1.13(-3.34%) |
May 06, 2022 | 33.83 | 34.11 | 32.80 | 33.87 | 23,791,712 | +0.13(+0.38%) |
May 05, 2022 | 34.17 | 34.38 | 33.42 | 33.74 | 14,384,742 | -0.83(-2.39%) |
May 04, 2022 | 33.67 | 34.62 | 33.50 | 34.57 | 14,791,766 | +0.94(+2.81%) |
May 03, 2022 | 33.45 | 33.92 | 33.20 | 33.62 | 12,454,285 | +0.23(+0.70%) |