Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.12 | 31.62 | 30.95 | 31.58 | 11,801,759 | +0.61(+1.96%) |
Jul 28, 2022 | 31.08 | 31.19 | 30.76 | 30.97 | 13,660,786 | -0.12(-0.38%) |
Jul 27, 2022 | 30.42 | 31.15 | 30.39 | 31.09 | 16,665,840 | +0.65(+2.15%) |
Jul 26, 2022 | 30.53 | 30.77 | 30.40 | 30.43 | 13,309,742 | -0.19(-0.61%) |
Jul 25, 2022 | 30.23 | 30.69 | 30.10 | 30.62 | 11,120,301 | +0.45(+1.49%) |
Jul 22, 2022 | 30.11 | 30.89 | 30.09 | 30.17 | 21,525,074 | -0.10(-0.32%) |
Jul 21, 2022 | 29.56 | 30.52 | 29.37 | 30.27 | 27,610,244 | +1.23(+4.24%) |
Jul 20, 2022 | 28.81 | 29.14 | 28.70 | 29.04 | 14,664,290 | +0.01(+0.03%) |
Jul 19, 2022 | 28.50 | 29.08 | 28.41 | 29.03 | 20,085,736 | +0.87(+3.09%) |
Jul 18, 2022 | 28.21 | 28.61 | 28.13 | 28.16 | 13,745,363 | -0.03(-0.10%) |
Jul 15, 2022 | 28.06 | 28.27 | 27.90 | 28.19 | 16,252,391 | +0.66(+2.41%) |
Jul 14, 2022 | 27.20 | 27.63 | 26.95 | 27.52 | 12,764,518 | -0.05(-0.18%) |
Jul 13, 2022 | 27.41 | 27.84 | 27.30 | 27.57 | 22,793,806 | -0.19(-0.67%) |
Jul 12, 2022 | 27.90 | 27.97 | 27.49 | 27.76 | 14,907,441 | -0.42(-1.49%) |
Jul 11, 2022 | 28.08 | 28.49 | 28.02 | 28.18 | 12,258,795 | -0.14(-0.48%) |
Jul 08, 2022 | 28.54 | 28.66 | 27.92 | 28.31 | 10,012,990 | -0.24(-0.86%) |
Jul 07, 2022 | 28.28 | 28.67 | 28.15 | 28.56 | 14,288,142 | +0.34(+1.21%) |
Jul 06, 2022 | 28.03 | 28.38 | 27.91 | 28.22 | 14,043,504 | +0.37(+1.33%) |
Jul 05, 2022 | 28.31 | 28.31 | 27.44 | 27.85 | 23,626,932 | -0.81(-2.83%) |
Jul 01, 2022 | 28.41 | 28.85 | 28.15 | 28.66 | 14,217,138 | +0.27(+0.96%) |
Jun 30, 2022 | 28.27 | 28.56 | 27.91 | 28.38 | 17,144,590 | -0.06(-0.21%) |
Jun 29, 2022 | 28.61 | 28.61 | 28.03 | 28.44 | 17,801,656 | -0.02(-0.07%) |
Jun 28, 2022 | 29.13 | 29.44 | 28.40 | 28.46 | 13,436,858 | -0.18(-0.61%) |
Jun 27, 2022 | 28.90 | 28.94 | 28.38 | 28.64 | 16,998,388 | -0.24(-0.85%) |
Jun 24, 2022 | 28.16 | 28.99 | 28.15 | 28.88 | 24,840,390 | +0.84(+3.00%) |
Jun 23, 2022 | 28.37 | 28.38 | 27.78 | 28.04 | 18,877,454 | -0.12(-0.42%) |
Jun 22, 2022 | 28.07 | 28.48 | 27.84 | 28.16 | 17,533,562 | -0.16(-0.55%) |
Jun 21, 2022 | 28.61 | 28.71 | 28.29 | 28.31 | 17,417,654 | +0.06(+0.21%) |
Jun 17, 2022 | 28.24 | 28.48 | 28.00 | 28.26 | 29,501,746 | -0.12(-0.41%) |
Jun 16, 2022 | 28.26 | 28.70 | 28.09 | 28.37 | 16,917,694 | -0.36(-1.26%) |
Jun 15, 2022 | 28.99 | 29.27 | 28.30 | 28.73 | 15,777,818 | +0.08(+0.27%) |
Jun 14, 2022 | 29.13 | 29.45 | 28.43 | 28.66 | 15,246,624 | -0.12(-0.41%) |
Jun 13, 2022 | 29.15 | 29.31 | 28.67 | 28.77 | 19,141,386 | -0.82(-2.77%) |
Jun 10, 2022 | 30.03 | 30.12 | 29.42 | 29.59 | 13,529,955 | -0.85(-2.79%) |
Jun 09, 2022 | 30.91 | 31.22 | 30.43 | 30.44 | 11,393,807 | -0.62(-2.01%) |
Jun 08, 2022 | 31.52 | 31.66 | 30.93 | 31.07 | 15,168,182 | -0.73(-2.30%) |
Jun 07, 2022 | 30.91 | 31.87 | 30.67 | 31.80 | 11,552,181 | +0.41(+1.31%) |
Jun 06, 2022 | 31.53 | 31.59 | 31.12 | 31.39 | 13,010,045 | +0.03(+0.09%) |
Jun 03, 2022 | 31.64 | 31.74 | 31.31 | 31.36 | 17,462,686 | -0.47(-1.47%) |
Jun 02, 2022 | 31.31 | 31.87 | 31.04 | 31.83 | 14,168,452 | +0.58(+1.84%) |
Jun 01, 2022 | 31.24 | 31.48 | 31.05 | 31.25 | 15,607,514 | +0.21(+0.66%) |
May 31, 2022 | 31.27 | 31.29 | 30.80 | 31.05 | 32,560,948 | -0.25(-0.81%) |
May 27, 2022 | 31.09 | 31.40 | 30.93 | 31.30 | 12,795,353 | +0.56(+1.81%) |
May 26, 2022 | 30.55 | 31.20 | 30.23 | 30.75 | 20,297,332 | +0.42(+1.38%) |
May 25, 2022 | 30.08 | 30.43 | 29.93 | 30.33 | 22,867,422 | +0.23(+0.78%) |
May 24, 2022 | 30.16 | 30.28 | 29.77 | 30.09 | 19,154,628 | -0.31(-1.02%) |
May 23, 2022 | 30.33 | 30.53 | 30.02 | 30.41 | 17,799,802 | +0.28(+0.94%) |
May 20, 2022 | 30.29 | 30.45 | 29.50 | 30.12 | 22,402,150 | +0.00(+0.00%) |
May 19, 2022 | 30.59 | 30.94 | 29.81 | 30.12 | 34,396,824 | -1.34(-4.27%) |
May 18, 2022 | 32.80 | 32.89 | 31.36 | 31.47 | 20,997,622 | -1.40(-4.27%) |
May 17, 2022 | 32.80 | 33.10 | 32.46 | 32.87 | 26,998,710 | +0.49(+1.50%) |
May 16, 2022 | 32.30 | 32.74 | 32.12 | 32.38 | 18,332,938 | -0.17(-0.51%) |
May 13, 2022 | 32.25 | 32.98 | 32.21 | 32.55 | 11,616,020 | +0.42(+1.30%) |
May 12, 2022 | 32.18 | 32.50 | 31.51 | 32.13 | 20,773,450 | -0.17(-0.51%) |
May 11, 2022 | 31.86 | 32.88 | 31.86 | 32.29 | 17,395,584 | +0.38(+1.19%) |
May 10, 2022 | 33.12 | 33.17 | 31.71 | 31.92 | 25,352,928 | -0.82(-2.50%) |
May 09, 2022 | 33.57 | 33.64 | 32.60 | 32.73 | 18,084,658 | -1.13(-3.34%) |
May 06, 2022 | 33.82 | 34.11 | 32.80 | 33.86 | 23,794,574 | +0.13(+0.38%) |
May 05, 2022 | 34.16 | 34.38 | 33.41 | 33.74 | 14,386,473 | -0.83(-2.39%) |
May 04, 2022 | 33.67 | 34.61 | 33.49 | 34.56 | 14,793,545 | +0.94(+2.81%) |
May 03, 2022 | 33.44 | 33.91 | 33.20 | 33.62 | 12,455,783 | +0.23(+0.70%) |