Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.58 | 34.04 | 33.58 | 33.99 | 3,658,658 | +0.43(+1.29%) |
Jul 28, 2022 | 33.34 | 33.59 | 32.94 | 33.56 | 2,593,312 | +0.30(+0.90%) |
Jul 27, 2022 | 32.81 | 33.37 | 32.70 | 33.26 | 4,918,465 | +0.75(+2.31%) |
Jul 26, 2022 | 32.77 | 32.85 | 32.42 | 32.51 | 2,064,559 | -0.40(-1.23%) |
Jul 25, 2022 | 32.67 | 32.92 | 32.59 | 32.92 | 3,358,516 | +0.44(+1.36%) |
Jul 22, 2022 | 32.79 | 32.96 | 32.33 | 32.47 | 2,018,879 | -0.22(-0.68%) |
Jul 21, 2022 | 32.49 | 32.71 | 32.22 | 32.69 | 2,505,005 | +0.07(+0.21%) |
Jul 20, 2022 | 32.41 | 32.69 | 32.27 | 32.63 | 3,924,275 | +0.13(+0.38%) |
Jul 19, 2022 | 32.02 | 32.51 | 31.94 | 32.50 | 3,465,370 | +0.84(+2.65%) |
Jul 18, 2022 | 31.56 | 32.02 | 31.56 | 31.66 | 3,317,752 | +0.48(+1.54%) |
Jul 15, 2022 | 31.20 | 31.33 | 30.94 | 31.18 | 4,135,723 | +0.33(+1.06%) |
Jul 14, 2022 | 30.99 | 31.07 | 30.48 | 30.86 | 5,759,885 | -0.92(-2.91%) |
Jul 13, 2022 | 31.48 | 31.90 | 31.28 | 31.78 | 8,079,891 | +0.01(+0.03%) |
Jul 12, 2022 | 31.78 | 32.05 | 31.62 | 31.77 | 5,759,822 | -0.26(-0.81%) |
Jul 11, 2022 | 32.18 | 32.23 | 31.96 | 32.03 | 4,023,272 | -0.46(-1.42%) |
Jul 08, 2022 | 32.44 | 32.67 | 32.20 | 32.49 | 2,592,478 | -0.01(-0.03%) |
Jul 07, 2022 | 32.10 | 32.55 | 32.09 | 32.50 | 9,370,817 | +0.71(+2.24%) |
Jul 06, 2022 | 32.02 | 32.10 | 31.40 | 31.79 | 5,988,791 | -0.17(-0.54%) |
Jul 05, 2022 | 32.08 | 32.16 | 31.35 | 31.96 | 11,344,805 | -0.81(-2.47%) |
Jul 01, 2022 | 32.38 | 32.85 | 32.06 | 32.77 | 7,111,806 | +0.35(+1.07%) |
Jun 30, 2022 | 32.36 | 32.50 | 31.96 | 32.42 | 6,457,642 | -0.30(-0.91%) |
Jun 29, 2022 | 33.26 | 33.26 | 32.67 | 32.72 | 4,008,305 | -0.29(-0.87%) |
Jun 28, 2022 | 33.26 | 33.58 | 32.91 | 33.01 | 4,691,249 | -0.05(-0.15%) |
Jun 27, 2022 | 32.68 | 33.14 | 32.63 | 33.06 | 5,101,668 | +0.39(+1.21%) |
Jun 24, 2022 | 32.11 | 32.67 | 32.07 | 32.67 | 7,354,770 | +0.84(+2.63%) |
Jun 23, 2022 | 32.56 | 32.58 | 31.71 | 31.83 | 9,822,991 | -0.63(-1.93%) |
Jun 22, 2022 | 32.45 | 32.78 | 32.19 | 32.45 | 5,805,266 | -0.50(-1.52%) |
Jun 21, 2022 | 32.82 | 33.18 | 32.82 | 32.95 | 5,030,390 | +0.89(+2.76%) |
Jun 17, 2022 | 32.32 | 32.50 | 31.73 | 32.07 | 5,721,111 | -0.37(-1.13%) |
Jun 16, 2022 | 32.87 | 32.98 | 32.32 | 32.43 | 7,710,875 | -1.16(-3.44%) |
Jun 15, 2022 | 33.63 | 33.88 | 32.90 | 33.59 | 8,044,435 | +0.30(+0.90%) |
Jun 14, 2022 | 33.75 | 33.88 | 33.07 | 33.29 | 6,198,935 | -0.40(-1.20%) |
Jun 13, 2022 | 34.09 | 34.14 | 33.52 | 33.70 | 12,511,277 | -1.18(-3.40%) |
Jun 10, 2022 | 35.16 | 35.26 | 34.70 | 34.88 | 11,003,682 | -0.76(-2.13%) |
Jun 09, 2022 | 36.20 | 36.29 | 35.64 | 35.64 | 5,399,858 | -0.79(-2.18%) |
Jun 08, 2022 | 36.62 | 36.76 | 36.26 | 36.43 | 10,030,289 | -0.34(-0.94%) |
Jun 07, 2022 | 36.18 | 36.78 | 36.17 | 36.78 | 2,748,549 | +0.31(+0.84%) |
Jun 06, 2022 | 36.70 | 36.75 | 36.40 | 36.47 | 2,337,257 | +0.13(+0.37%) |
Jun 03, 2022 | 36.62 | 36.70 | 36.28 | 36.34 | 3,817,479 | -0.54(-1.45%) |
Jun 02, 2022 | 36.01 | 36.89 | 36.01 | 36.87 | 5,304,865 | +0.79(+2.20%) |
Jun 01, 2022 | 36.38 | 36.48 | 35.86 | 36.08 | 3,501,591 | -0.08(-0.21%) |
May 31, 2022 | 36.25 | 36.46 | 36.06 | 36.16 | 6,715,341 | +0.20(+0.56%) |
May 27, 2022 | 35.64 | 36.00 | 35.57 | 35.96 | 6,295,647 | +0.56(+1.59%) |
May 26, 2022 | 35.03 | 35.53 | 35.02 | 35.39 | 4,173,619 | +0.36(+1.04%) |
May 25, 2022 | 34.67 | 35.16 | 34.67 | 35.03 | 6,767,209 | +0.17(+0.49%) |
May 24, 2022 | 34.90 | 34.97 | 34.47 | 34.86 | 9,175,122 | -0.35(-1.00%) |
May 23, 2022 | 34.97 | 35.39 | 34.75 | 35.21 | 7,195,795 | +0.60(+1.74%) |
May 20, 2022 | 35.01 | 35.07 | 34.12 | 34.61 | 7,994,835 | -0.11(-0.30%) |
May 19, 2022 | 34.19 | 35.01 | 34.16 | 34.71 | 8,656,677 | +0.39(+1.14%) |
May 18, 2022 | 35.00 | 35.03 | 34.23 | 34.32 | 9,708,668 | -0.89(-2.52%) |
May 17, 2022 | 34.96 | 35.22 | 34.80 | 35.21 | 7,080,992 | +0.57(+1.66%) |
May 16, 2022 | 34.23 | 34.80 | 34.16 | 34.64 | 7,044,517 | +0.33(+0.95%) |
May 13, 2022 | 33.48 | 34.45 | 33.48 | 34.31 | 8,975,606 | +0.97(+2.92%) |
May 12, 2022 | 33.27 | 33.59 | 32.88 | 33.34 | 18,235,892 | -0.30(-0.88%) |
May 11, 2022 | 33.79 | 34.39 | 33.52 | 33.63 | 13,899,407 | +0.03(+0.09%) |
May 10, 2022 | 34.30 | 34.41 | 33.32 | 33.60 | 15,602,725 | -0.22(-0.65%) |
May 09, 2022 | 34.71 | 34.76 | 33.77 | 33.82 | 13,221,602 | -1.37(-3.88%) |
May 06, 2022 | 35.33 | 35.42 | 34.82 | 35.19 | 12,266,598 | -0.24(-0.67%) |
May 05, 2022 | 36.37 | 36.37 | 35.16 | 35.43 | 15,513,095 | -1.17(-3.19%) |
May 04, 2022 | 35.91 | 36.61 | 35.60 | 36.60 | 14,353,116 | +0.79(+2.22%) |
May 03, 2022 | 35.41 | 36.02 | 35.41 | 35.80 | 9,912,132 | +0.48(+1.35%) |