Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.82 | 36.83 | 34.44 | 35.34 | 57,655,028 | -1.78(-4.80%) |
Jul 28, 2022 | 37.29 | 37.97 | 36.71 | 37.12 | 49,502,548 | -3.73(-9.13%) |
Jul 27, 2022 | 40.03 | 41.17 | 39.96 | 40.85 | 29,120,966 | +0.61(+1.52%) |
Jul 26, 2022 | 39.75 | 40.35 | 39.75 | 40.23 | 26,948,568 | +0.24(+0.59%) |
Jul 25, 2022 | 40.39 | 40.39 | 39.70 | 40.00 | 17,883,818 | -0.12(-0.31%) |
Jul 22, 2022 | 39.94 | 40.41 | 39.76 | 40.12 | 25,587,696 | +0.31(+0.78%) |
Jul 21, 2022 | 39.16 | 39.91 | 38.75 | 39.81 | 20,733,704 | +0.42(+1.08%) |
Jul 20, 2022 | 39.01 | 39.54 | 38.56 | 39.39 | 17,837,094 | +0.48(+1.23%) |
Jul 19, 2022 | 38.69 | 38.99 | 38.49 | 38.91 | 16,046,299 | +0.73(+1.90%) |
Jul 18, 2022 | 38.52 | 38.78 | 38.09 | 38.18 | 17,636,168 | -0.34(-0.88%) |
Jul 15, 2022 | 37.62 | 38.55 | 37.57 | 38.52 | 23,511,006 | +1.24(+3.34%) |
Jul 14, 2022 | 36.98 | 37.34 | 36.77 | 37.28 | 17,479,348 | -0.28(-0.75%) |
Jul 13, 2022 | 37.08 | 37.81 | 36.70 | 37.56 | 18,041,360 | +0.12(+0.33%) |
Jul 12, 2022 | 37.04 | 38.01 | 36.85 | 37.44 | 26,331,176 | +0.55(+1.48%) |
Jul 11, 2022 | 37.49 | 37.62 | 36.74 | 36.89 | 22,251,656 | -0.74(-1.98%) |
Jul 08, 2022 | 37.59 | 37.87 | 37.20 | 37.63 | 13,909,909 | +0.02(+0.05%) |
Jul 07, 2022 | 37.40 | 37.76 | 37.11 | 37.62 | 20,193,862 | +0.10(+0.28%) |
Jul 06, 2022 | 37.64 | 37.78 | 37.30 | 37.51 | 21,247,886 | +0.01(+0.03%) |
Jul 05, 2022 | 37.06 | 37.51 | 36.65 | 37.50 | 20,514,306 | -0.19(-0.50%) |
Jul 01, 2022 | 36.83 | 37.78 | 36.75 | 37.69 | 17,327,348 | +0.98(+2.68%) |
Jun 30, 2022 | 36.49 | 37.10 | 36.02 | 36.71 | 23,054,780 | -0.08(-0.23%) |
Jun 29, 2022 | 36.75 | 36.87 | 36.26 | 36.79 | 18,167,872 | +0.19(+0.51%) |
Jun 28, 2022 | 37.45 | 37.95 | 36.58 | 36.61 | 18,499,286 | -0.65(-1.76%) |
Jun 27, 2022 | 37.07 | 37.44 | 36.95 | 37.26 | 19,408,854 | +0.22(+0.58%) |
Jun 24, 2022 | 36.41 | 37.07 | 36.40 | 37.05 | 28,527,154 | +0.46(+1.25%) |
Jun 23, 2022 | 36.42 | 36.67 | 35.99 | 36.59 | 29,273,924 | +0.20(+0.54%) |
Jun 22, 2022 | 35.87 | 36.79 | 35.72 | 36.39 | 28,667,278 | +0.39(+1.09%) |
Jun 21, 2022 | 36.47 | 36.76 | 35.82 | 36.00 | 31,228,318 | -0.22(-0.59%) |
Jun 17, 2022 | 35.46 | 36.31 | 35.46 | 36.21 | 55,793,504 | +0.75(+2.11%) |
Jun 16, 2022 | 36.95 | 36.98 | 35.14 | 35.46 | 38,524,640 | -2.08(-5.53%) |
Jun 15, 2022 | 37.73 | 38.28 | 37.15 | 37.54 | 34,080,864 | +0.27(+0.73%) |
Jun 14, 2022 | 37.85 | 38.31 | 37.06 | 37.27 | 25,338,920 | -0.34(-0.90%) |
Jun 13, 2022 | 38.39 | 38.53 | 37.49 | 37.61 | 34,256,640 | -1.34(-3.43%) |
Jun 10, 2022 | 39.12 | 39.30 | 38.84 | 38.94 | 22,771,288 | -0.51(-1.30%) |
Jun 09, 2022 | 39.99 | 40.28 | 39.44 | 39.46 | 23,156,444 | -0.62(-1.54%) |
Jun 08, 2022 | 39.78 | 40.63 | 39.68 | 40.08 | 18,384,780 | +0.20(+0.49%) |
Jun 07, 2022 | 39.24 | 39.95 | 39.03 | 39.88 | 15,483,818 | +0.33(+0.83%) |
Jun 06, 2022 | 40.32 | 40.53 | 39.30 | 39.55 | 21,533,170 | -0.61(-1.51%) |
Jun 03, 2022 | 40.85 | 40.95 | 40.04 | 40.16 | 21,027,154 | -0.81(-1.99%) |
Jun 02, 2022 | 40.75 | 41.01 | 40.22 | 40.97 | 17,897,306 | -0.12(-0.30%) |
Jun 01, 2022 | 41.68 | 41.68 | 40.66 | 41.10 | 19,220,630 | -0.33(-0.79%) |
May 31, 2022 | 41.08 | 41.78 | 40.68 | 41.42 | 26,990,330 | +0.11(+0.27%) |
May 27, 2022 | 41.28 | 41.76 | 41.14 | 41.31 | 19,319,790 | +0.03(+0.07%) |
May 26, 2022 | 40.92 | 41.62 | 40.92 | 41.28 | 26,110,772 | +0.40(+0.98%) |
May 25, 2022 | 40.24 | 41.06 | 39.99 | 40.88 | 17,726,796 | +0.59(+1.46%) |
May 24, 2022 | 39.95 | 40.31 | 39.37 | 40.29 | 22,363,944 | +0.18(+0.44%) |
May 23, 2022 | 39.92 | 40.32 | 39.33 | 40.11 | 21,653,938 | +0.81(+2.07%) |
May 20, 2022 | 39.65 | 39.93 | 38.52 | 39.30 | 25,957,966 | -0.01(-0.02%) |
May 19, 2022 | 39.22 | 39.69 | 39.10 | 39.31 | 18,625,214 | -0.10(-0.26%) |
May 18, 2022 | 39.95 | 40.17 | 39.23 | 39.41 | 25,182,240 | -0.66(-1.66%) |
May 17, 2022 | 39.37 | 40.14 | 39.23 | 40.08 | 19,761,948 | +0.91(+2.32%) |
May 16, 2022 | 38.86 | 39.44 | 38.69 | 39.17 | 22,464,648 | +0.36(+0.94%) |
May 13, 2022 | 38.41 | 39.19 | 38.40 | 38.80 | 31,731,034 | +0.08(+0.22%) |
May 12, 2022 | 37.32 | 38.79 | 37.21 | 38.72 | 42,335,064 | +1.45(+3.89%) |
May 11, 2022 | 37.77 | 38.17 | 37.05 | 37.27 | 33,946,724 | -0.43(-1.14%) |
May 10, 2022 | 37.69 | 38.40 | 37.37 | 37.70 | 33,530,852 | +0.51(+1.36%) |
May 09, 2022 | 37.42 | 37.78 | 37.04 | 37.20 | 39,267,396 | -0.22(-0.60%) |
May 06, 2022 | 37.65 | 37.81 | 36.92 | 37.42 | 39,119,056 | -0.36(-0.94%) |
May 05, 2022 | 38.48 | 38.92 | 37.46 | 37.78 | 32,395,292 | -1.16(-2.98%) |
May 04, 2022 | 37.87 | 39.00 | 37.60 | 38.94 | 29,012,024 | +1.17(+3.10%) |
May 03, 2022 | 38.12 | 38.15 | 37.39 | 37.77 | 26,051,526 | -0.07(-0.20%) |