Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.32 | 28.56 | 27.81 | 28.43 | 9,961,318 | +0.64(+2.30%) |
Jul 28, 2022 | 28.28 | 28.49 | 27.12 | 27.79 | 8,252,812 | -0.24(-0.87%) |
Jul 27, 2022 | 27.60 | 28.20 | 26.94 | 28.03 | 8,051,965 | +0.82(+3.03%) |
Jul 26, 2022 | 27.95 | 28.22 | 26.87 | 27.20 | 8,961,290 | -0.37(-1.34%) |
Jul 25, 2022 | 27.08 | 27.68 | 26.59 | 27.57 | 9,419,716 | +0.93(+3.50%) |
Jul 22, 2022 | 27.56 | 28.04 | 26.56 | 26.64 | 10,942,854 | -0.66(-2.42%) |
Jul 21, 2022 | 27.43 | 27.57 | 26.50 | 27.30 | 11,898,366 | -1.09(-3.83%) |
Jul 20, 2022 | 28.07 | 28.88 | 27.82 | 28.39 | 13,708,237 | -0.19(-0.68%) |
Jul 19, 2022 | 28.03 | 29.09 | 27.80 | 28.58 | 17,234,076 | +0.59(+2.11%) |
Jul 18, 2022 | 27.79 | 28.38 | 27.62 | 27.99 | 13,015,603 | +0.96(+3.55%) |
Jul 15, 2022 | 27.10 | 27.19 | 26.38 | 27.03 | 10,594,766 | +0.50(+1.90%) |
Jul 14, 2022 | 26.35 | 26.60 | 25.53 | 26.52 | 11,390,228 | -0.93(-3.39%) |
Jul 13, 2022 | 27.27 | 28.48 | 27.17 | 27.46 | 8,928,442 | -0.29(-1.05%) |
Jul 12, 2022 | 27.36 | 27.98 | 27.13 | 27.75 | 10,585,312 | -0.74(-2.59%) |
Jul 11, 2022 | 28.49 | 28.89 | 28.16 | 28.48 | 7,847,085 | -0.47(-1.61%) |
Jul 08, 2022 | 29.60 | 29.67 | 28.71 | 28.95 | 6,484,825 | -0.05(-0.17%) |
Jul 07, 2022 | 28.58 | 29.30 | 28.52 | 29.00 | 9,506,928 | +1.44(+5.21%) |
Jul 06, 2022 | 27.59 | 28.34 | 26.51 | 27.56 | 14,791,469 | -0.47(-1.66%) |
Jul 05, 2022 | 29.41 | 29.66 | 27.48 | 28.03 | 18,376,454 | -2.46(-8.08%) |
Jul 01, 2022 | 30.60 | 30.78 | 29.15 | 30.49 | 8,786,702 | +0.07(+0.22%) |
Jun 30, 2022 | 30.48 | 31.56 | 30.13 | 30.42 | 11,314,574 | -0.80(-2.55%) |
Jun 29, 2022 | 32.68 | 32.89 | 31.08 | 31.22 | 9,860,956 | -0.98(-3.04%) |
Jun 28, 2022 | 32.07 | 32.60 | 31.69 | 32.20 | 12,257,261 | +0.93(+2.98%) |
Jun 27, 2022 | 30.51 | 31.34 | 30.22 | 31.27 | 11,929,913 | +1.24(+4.14%) |
Jun 24, 2022 | 29.59 | 30.49 | 29.12 | 30.03 | 23,665,578 | +0.88(+3.03%) |
Jun 23, 2022 | 31.15 | 31.36 | 28.79 | 29.14 | 16,135,942 | -1.99(-6.39%) |
Jun 22, 2022 | 30.46 | 31.64 | 30.15 | 31.13 | 16,415,247 | -1.42(-4.35%) |
Jun 21, 2022 | 31.73 | 32.99 | 31.47 | 32.55 | 14,453,596 | +1.80(+5.87%) |
Jun 17, 2022 | 32.45 | 32.79 | 30.50 | 30.74 | 22,490,640 | -1.73(-5.32%) |
Jun 16, 2022 | 33.31 | 33.66 | 32.30 | 32.47 | 20,586,560 | -2.08(-6.01%) |
Jun 15, 2022 | 35.90 | 35.91 | 34.03 | 34.55 | 13,269,553 | -1.03(-2.89%) |
Jun 14, 2022 | 37.10 | 37.45 | 34.94 | 35.58 | 10,694,154 | -0.83(-2.29%) |
Jun 13, 2022 | 37.65 | 37.82 | 35.66 | 36.41 | 12,687,706 | -2.87(-7.31%) |
Jun 10, 2022 | 39.73 | 40.17 | 38.55 | 39.28 | 10,204,321 | -1.67(-4.07%) |
Jun 09, 2022 | 40.91 | 41.56 | 40.52 | 40.95 | 9,471,275 | -0.74(-1.77%) |
Jun 08, 2022 | 41.30 | 42.68 | 41.02 | 41.69 | 10,570,169 | +0.43(+1.03%) |
Jun 07, 2022 | 39.91 | 41.40 | 39.74 | 41.26 | 9,024,538 | +1.17(+2.93%) |
Jun 06, 2022 | 40.84 | 41.15 | 39.90 | 40.09 | 7,343,562 | -0.61(-1.50%) |
Jun 03, 2022 | 39.84 | 40.84 | 39.53 | 40.70 | 6,944,792 | +0.88(+2.22%) |
Jun 02, 2022 | 39.89 | 40.23 | 39.26 | 39.82 | 9,292,503 | -0.35(-0.87%) |
Jun 01, 2022 | 39.73 | 40.65 | 39.32 | 40.17 | 10,710,341 | +0.87(+2.22%) |
May 31, 2022 | 40.45 | 40.83 | 38.58 | 39.29 | 31,341,578 | -0.72(-1.79%) |
May 27, 2022 | 38.45 | 40.10 | 38.30 | 40.01 | 9,447,178 | +1.16(+2.99%) |
May 26, 2022 | 37.95 | 39.27 | 37.87 | 38.85 | 10,823,939 | +1.34(+3.56%) |
May 25, 2022 | 37.27 | 37.90 | 36.90 | 37.51 | 9,189,428 | +0.29(+0.78%) |
May 24, 2022 | 36.44 | 37.49 | 36.14 | 37.22 | 8,116,881 | +0.15(+0.39%) |
May 23, 2022 | 35.83 | 37.23 | 35.67 | 37.08 | 9,894,573 | +1.58(+4.44%) |
May 20, 2022 | 35.47 | 36.24 | 34.65 | 35.50 | 10,021,728 | +0.62(+1.77%) |
May 19, 2022 | 33.86 | 35.51 | 33.62 | 34.88 | 8,760,913 | +0.06(+0.17%) |
May 18, 2022 | 37.00 | 37.09 | 34.23 | 34.82 | 9,877,345 | -1.82(-4.96%) |
May 17, 2022 | 36.87 | 37.11 | 36.31 | 36.64 | 13,195,480 | +0.30(+0.83%) |
May 16, 2022 | 35.04 | 36.55 | 35.03 | 36.34 | 12,846,371 | +1.42(+4.07%) |
May 13, 2022 | 34.11 | 35.16 | 34.07 | 34.92 | 10,463,353 | +1.49(+4.46%) |
May 12, 2022 | 33.26 | 33.45 | 32.48 | 33.43 | 10,684,876 | -0.13(-0.37%) |
May 11, 2022 | 33.88 | 35.07 | 33.47 | 33.56 | 9,918,475 | +0.38(+1.14%) |
May 10, 2022 | 32.89 | 33.95 | 32.29 | 33.18 | 9,687,405 | +0.91(+2.82%) |
May 09, 2022 | 35.13 | 35.24 | 32.21 | 32.27 | 14,287,322 | -3.86(-10.68%) |
May 06, 2022 | 36.10 | 36.24 | 35.10 | 36.13 | 10,185,654 | +0.64(+1.80%) |
May 05, 2022 | 37.19 | 37.35 | 34.75 | 35.49 | 12,605,470 | -1.34(-3.65%) |
May 04, 2022 | 36.28 | 36.96 | 35.07 | 36.84 | 10,696,781 | +1.36(+3.85%) |
May 03, 2022 | 34.92 | 35.76 | 34.69 | 35.47 | 7,293,348 | +0.69(+1.97%) |