Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.12 | 37.14 | 34.73 | 35.63 | 57,186,656 | -1.79(-4.80%) |
Jul 28, 2022 | 37.59 | 38.28 | 37.01 | 37.42 | 49,100,404 | -3.76(-9.13%) |
Jul 27, 2022 | 40.35 | 41.51 | 40.29 | 41.18 | 28,884,396 | +0.62(+1.52%) |
Jul 26, 2022 | 40.08 | 40.68 | 40.08 | 40.56 | 26,729,646 | +0.24(+0.59%) |
Jul 25, 2022 | 40.72 | 40.72 | 40.02 | 40.33 | 17,738,536 | -0.12(-0.31%) |
Jul 22, 2022 | 40.27 | 40.74 | 40.09 | 40.45 | 25,379,830 | +0.31(+0.78%) |
Jul 21, 2022 | 39.48 | 40.24 | 39.06 | 40.14 | 20,565,272 | +0.43(+1.08%) |
Jul 20, 2022 | 39.33 | 39.86 | 38.88 | 39.71 | 17,692,192 | +0.48(+1.23%) |
Jul 19, 2022 | 39.01 | 39.31 | 38.81 | 39.22 | 15,915,944 | +0.73(+1.90%) |
Jul 18, 2022 | 38.84 | 39.10 | 38.40 | 38.49 | 17,492,898 | -0.34(-0.88%) |
Jul 15, 2022 | 37.92 | 38.86 | 37.88 | 38.84 | 23,320,010 | +1.25(+3.34%) |
Jul 14, 2022 | 37.29 | 37.64 | 37.07 | 37.58 | 17,337,352 | -0.28(-0.75%) |
Jul 13, 2022 | 37.38 | 38.12 | 37.00 | 37.87 | 17,894,798 | +0.12(+0.33%) |
Jul 12, 2022 | 37.34 | 38.32 | 37.15 | 37.74 | 26,117,270 | +0.55(+1.48%) |
Jul 11, 2022 | 37.80 | 37.92 | 37.04 | 37.19 | 22,070,892 | -0.75(-1.98%) |
Jul 08, 2022 | 37.90 | 38.18 | 37.51 | 37.94 | 13,796,909 | +0.02(+0.05%) |
Jul 07, 2022 | 37.71 | 38.07 | 37.42 | 37.92 | 20,029,814 | +0.10(+0.28%) |
Jul 06, 2022 | 37.95 | 38.09 | 37.61 | 37.82 | 21,075,276 | +0.01(+0.03%) |
Jul 05, 2022 | 37.36 | 37.82 | 36.95 | 37.81 | 20,347,656 | -0.19(-0.50%) |
Jul 01, 2022 | 37.13 | 38.09 | 37.05 | 38.00 | 17,186,586 | +0.99(+2.68%) |
Jun 30, 2022 | 36.79 | 37.41 | 36.31 | 37.01 | 22,867,490 | -0.08(-0.23%) |
Jun 29, 2022 | 37.05 | 37.17 | 36.56 | 37.09 | 18,020,282 | +0.19(+0.51%) |
Jun 28, 2022 | 37.75 | 38.26 | 36.88 | 36.91 | 18,349,004 | -0.66(-1.76%) |
Jun 27, 2022 | 37.38 | 37.75 | 37.25 | 37.57 | 19,251,184 | +0.22(+0.58%) |
Jun 24, 2022 | 36.71 | 37.38 | 36.70 | 37.35 | 28,295,410 | +0.46(+1.25%) |
Jun 23, 2022 | 36.72 | 36.97 | 36.28 | 36.89 | 29,036,112 | +0.20(+0.54%) |
Jun 22, 2022 | 36.16 | 37.09 | 36.01 | 36.69 | 28,434,394 | +0.40(+1.09%) |
Jun 21, 2022 | 36.77 | 37.07 | 36.11 | 36.29 | 30,974,628 | -0.22(-0.59%) |
Jun 17, 2022 | 35.76 | 36.60 | 35.76 | 36.51 | 55,340,256 | +0.75(+2.11%) |
Jun 16, 2022 | 37.25 | 37.28 | 35.42 | 35.76 | 38,211,676 | -2.09(-5.53%) |
Jun 15, 2022 | 38.04 | 38.59 | 37.45 | 37.85 | 33,804,004 | +0.27(+0.73%) |
Jun 14, 2022 | 38.16 | 38.63 | 37.37 | 37.58 | 25,133,076 | -0.34(-0.90%) |
Jun 13, 2022 | 38.71 | 38.85 | 37.79 | 37.91 | 33,978,352 | -1.35(-3.43%) |
Jun 10, 2022 | 39.44 | 39.63 | 39.16 | 39.26 | 22,586,302 | -0.52(-1.30%) |
Jun 09, 2022 | 40.32 | 40.61 | 39.76 | 39.78 | 22,968,328 | -0.62(-1.54%) |
Jun 08, 2022 | 40.10 | 40.96 | 40.00 | 40.40 | 18,235,428 | +0.20(+0.49%) |
Jun 07, 2022 | 39.57 | 40.28 | 39.35 | 40.21 | 15,358,032 | +0.33(+0.83%) |
Jun 06, 2022 | 40.65 | 40.87 | 39.62 | 39.88 | 21,358,242 | -0.61(-1.51%) |
Jun 03, 2022 | 41.19 | 41.29 | 40.37 | 40.49 | 20,856,336 | -0.82(-1.99%) |
Jun 02, 2022 | 41.08 | 41.35 | 40.55 | 41.31 | 17,751,914 | -0.12(-0.30%) |
Jun 01, 2022 | 42.02 | 42.02 | 40.99 | 41.43 | 19,064,488 | -0.33(-0.79%) |
May 31, 2022 | 41.41 | 42.12 | 41.01 | 41.76 | 26,771,068 | +0.11(+0.27%) |
May 27, 2022 | 41.62 | 42.10 | 41.48 | 41.65 | 19,162,842 | +0.03(+0.07%) |
May 26, 2022 | 41.25 | 41.96 | 41.25 | 41.62 | 25,898,656 | +0.41(+0.98%) |
May 25, 2022 | 40.57 | 41.40 | 40.32 | 41.22 | 17,582,790 | +0.59(+1.46%) |
May 24, 2022 | 40.27 | 40.65 | 39.69 | 40.62 | 22,182,266 | +0.18(+0.44%) |
May 23, 2022 | 40.24 | 40.65 | 39.65 | 40.44 | 21,478,028 | +0.82(+2.07%) |
May 20, 2022 | 39.97 | 40.25 | 38.83 | 39.62 | 25,747,092 | -0.01(-0.02%) |
May 19, 2022 | 39.54 | 40.01 | 39.42 | 39.63 | 18,473,908 | -0.10(-0.26%) |
May 18, 2022 | 40.28 | 40.50 | 39.55 | 39.74 | 24,977,668 | -0.67(-1.66%) |
May 17, 2022 | 39.69 | 40.47 | 39.55 | 40.40 | 19,601,408 | +0.91(+2.32%) |
May 16, 2022 | 39.18 | 39.76 | 39.01 | 39.49 | 22,282,152 | +0.37(+0.94%) |
May 13, 2022 | 38.73 | 39.51 | 38.72 | 39.12 | 31,473,262 | +0.08(+0.22%) |
May 12, 2022 | 37.62 | 39.10 | 37.51 | 39.04 | 41,991,144 | +1.46(+3.89%) |
May 11, 2022 | 38.08 | 38.48 | 37.36 | 37.58 | 33,670,952 | -0.43(-1.14%) |
May 10, 2022 | 38.00 | 38.72 | 37.67 | 38.01 | 33,258,460 | +0.51(+1.36%) |
May 09, 2022 | 37.73 | 38.09 | 37.34 | 37.50 | 38,948,400 | -0.23(-0.60%) |
May 06, 2022 | 37.96 | 38.12 | 37.23 | 37.73 | 38,801,264 | -0.36(-0.94%) |
May 05, 2022 | 38.79 | 39.24 | 37.76 | 38.08 | 32,132,124 | -1.17(-2.98%) |
May 04, 2022 | 38.18 | 39.32 | 37.91 | 39.25 | 28,776,340 | +1.18(+3.10%) |
May 03, 2022 | 38.43 | 38.46 | 37.70 | 38.08 | 25,839,892 | -0.08(-0.20%) |