Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.88 | 34.85 | 33.54 | 34.56 | 131,749,944 | -3.24(-8.56%) |
Jul 28, 2022 | 38.16 | 38.18 | 37.16 | 37.79 | 59,331,008 | -0.45(-1.17%) |
Jul 27, 2022 | 37.38 | 38.47 | 37.34 | 38.24 | 44,730,612 | +1.16(+3.13%) |
Jul 26, 2022 | 37.21 | 37.66 | 37.00 | 37.08 | 37,705,372 | -0.19(-0.51%) |
Jul 25, 2022 | 37.38 | 37.51 | 36.69 | 37.27 | 33,886,684 | -0.04(-0.10%) |
Jul 22, 2022 | 38.42 | 38.56 | 37.06 | 37.31 | 43,446,800 | -1.34(-3.47%) |
Jul 21, 2022 | 38.56 | 38.68 | 37.90 | 38.65 | 31,148,162 | +0.05(+0.12%) |
Jul 20, 2022 | 38.27 | 38.71 | 37.65 | 38.60 | 38,227,016 | +0.32(+0.85%) |
Jul 19, 2022 | 37.42 | 38.76 | 37.35 | 38.28 | 55,693,876 | +1.44(+3.90%) |
Jul 18, 2022 | 37.21 | 37.44 | 36.67 | 36.84 | 32,365,438 | +0.09(+0.23%) |
Jul 15, 2022 | 36.42 | 36.80 | 35.91 | 36.76 | 34,560,052 | +0.87(+2.41%) |
Jul 14, 2022 | 35.20 | 36.31 | 34.54 | 35.89 | 38,542,456 | +0.48(+1.34%) |
Jul 13, 2022 | 34.91 | 35.62 | 34.85 | 35.41 | 28,492,368 | +0.00(+0.00%) |
Jul 12, 2022 | 35.83 | 35.88 | 35.20 | 35.41 | 32,088,050 | +0.01(+0.03%) |
Jul 11, 2022 | 35.84 | 35.86 | 35.24 | 35.40 | 27,257,876 | -0.75(-2.08%) |
Jul 08, 2022 | 35.84 | 36.30 | 35.59 | 36.16 | 23,732,796 | -0.14(-0.39%) |
Jul 07, 2022 | 36.06 | 36.48 | 35.91 | 36.30 | 34,814,652 | +1.09(+3.11%) |
Jul 06, 2022 | 35.04 | 35.62 | 34.70 | 35.20 | 27,583,450 | +0.29(+0.82%) |
Jul 05, 2022 | 34.20 | 34.97 | 33.83 | 34.92 | 34,904,664 | +0.33(+0.96%) |
Jul 01, 2022 | 35.30 | 35.40 | 34.15 | 34.59 | 42,687,524 | -1.02(-2.86%) |
Jun 30, 2022 | 35.41 | 36.17 | 34.95 | 35.60 | 36,919,228 | +0.11(+0.32%) |
Jun 29, 2022 | 35.73 | 35.78 | 35.23 | 35.49 | 26,743,686 | -0.47(-1.30%) |
Jun 28, 2022 | 36.72 | 37.14 | 35.92 | 35.96 | 39,752,508 | -0.81(-2.20%) |
Jun 27, 2022 | 36.99 | 37.18 | 36.61 | 36.77 | 31,079,466 | +0.02(+0.05%) |
Jun 24, 2022 | 36.02 | 36.78 | 35.92 | 36.75 | 40,094,748 | +1.14(+3.21%) |
Jun 23, 2022 | 35.80 | 35.80 | 35.13 | 35.60 | 31,682,178 | +0.03(+0.08%) |
Jun 22, 2022 | 35.53 | 35.95 | 35.42 | 35.58 | 34,228,732 | -0.33(-0.93%) |
Jun 21, 2022 | 35.56 | 36.19 | 35.52 | 35.91 | 35,734,868 | +0.72(+2.06%) |
Jun 17, 2022 | 35.67 | 36.28 | 34.83 | 35.19 | 75,014,272 | -0.35(-0.99%) |
Jun 16, 2022 | 35.87 | 35.97 | 35.15 | 35.54 | 47,877,756 | -1.25(-3.39%) |
Jun 15, 2022 | 36.70 | 37.28 | 36.09 | 36.78 | 39,553,988 | +0.69(+1.90%) |
Jun 14, 2022 | 36.18 | 36.36 | 35.73 | 36.10 | 32,926,836 | +0.15(+0.42%) |
Jun 13, 2022 | 36.69 | 36.94 | 35.85 | 35.95 | 52,877,080 | -1.34(-3.60%) |
Jun 10, 2022 | 37.93 | 38.15 | 37.29 | 37.29 | 45,268,984 | -0.79(-2.07%) |
Jun 09, 2022 | 39.03 | 39.35 | 38.08 | 38.08 | 41,012,424 | -1.16(-2.96%) |
Jun 08, 2022 | 40.21 | 40.22 | 39.05 | 39.24 | 62,659,768 | -2.19(-5.28%) |
Jun 07, 2022 | 40.98 | 41.49 | 40.60 | 41.43 | 26,398,584 | +0.18(+0.44%) |
Jun 06, 2022 | 41.70 | 41.91 | 41.00 | 41.25 | 26,723,406 | -0.05(-0.12%) |
Jun 03, 2022 | 41.97 | 42.11 | 41.25 | 41.30 | 34,856,772 | -1.38(-3.23%) |
Jun 02, 2022 | 42.06 | 42.71 | 41.82 | 42.68 | 33,227,880 | +0.69(+1.66%) |
Jun 01, 2022 | 42.61 | 42.76 | 41.42 | 41.98 | 31,397,458 | -0.30(-0.70%) |
May 31, 2022 | 42.11 | 42.59 | 41.54 | 42.28 | 43,164,140 | -0.12(-0.29%) |
May 27, 2022 | 41.49 | 42.40 | 41.48 | 42.40 | 32,102,456 | +1.02(+2.46%) |
May 26, 2022 | 40.13 | 41.57 | 40.05 | 41.38 | 30,234,760 | +1.22(+3.03%) |
May 25, 2022 | 39.44 | 40.46 | 39.39 | 40.16 | 27,614,036 | +0.50(+1.27%) |
May 24, 2022 | 39.69 | 39.87 | 39.12 | 39.66 | 31,400,196 | -0.31(-0.79%) |
May 23, 2022 | 39.68 | 40.21 | 39.33 | 39.97 | 28,573,754 | +0.33(+0.84%) |
May 20, 2022 | 40.20 | 40.25 | 38.36 | 39.64 | 46,973,056 | -0.34(-0.86%) |
May 19, 2022 | 40.28 | 40.64 | 39.71 | 39.98 | 30,655,836 | -0.32(-0.80%) |
May 18, 2022 | 41.86 | 41.86 | 40.18 | 40.31 | 36,960,872 | -1.95(-4.62%) |
May 17, 2022 | 41.71 | 42.28 | 41.54 | 42.26 | 30,110,488 | +1.26(+3.06%) |
May 16, 2022 | 41.32 | 41.51 | 40.72 | 41.00 | 26,333,880 | -0.49(-1.19%) |
May 13, 2022 | 41.32 | 41.72 | 40.90 | 41.50 | 33,658,572 | +0.72(+1.77%) |
May 12, 2022 | 40.67 | 40.83 | 39.98 | 40.77 | 44,459,336 | +0.01(+0.02%) |
May 11, 2022 | 41.90 | 42.15 | 40.72 | 40.76 | 42,381,832 | -1.12(-2.68%) |
May 10, 2022 | 42.21 | 42.58 | 41.40 | 41.89 | 45,022,104 | +0.89(+2.18%) |
May 09, 2022 | 41.70 | 42.07 | 40.80 | 40.99 | 47,294,224 | -1.17(-2.78%) |
May 06, 2022 | 42.34 | 42.97 | 41.72 | 42.16 | 42,991,160 | -0.29(-0.67%) |
May 05, 2022 | 43.40 | 43.69 | 42.00 | 42.45 | 55,679,336 | -1.50(-3.41%) |
May 04, 2022 | 42.55 | 44.04 | 41.94 | 43.95 | 47,253,780 | +1.40(+3.28%) |
May 03, 2022 | 42.29 | 42.96 | 41.77 | 42.55 | 42,521,204 | +0.09(+0.22%) |