Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.99 | 31.39 | 30.53 | 31.36 | 9,007,509 | +0.47(+1.52%) |
Jul 28, 2022 | 30.68 | 31.20 | 30.33 | 30.89 | 5,018,884 | +0.25(+0.83%) |
Jul 27, 2022 | 30.23 | 30.83 | 29.91 | 30.63 | 7,447,329 | +0.63(+2.10%) |
Jul 26, 2022 | 30.55 | 30.66 | 29.94 | 30.01 | 6,289,372 | -0.61(-1.99%) |
Jul 25, 2022 | 30.65 | 30.73 | 30.24 | 30.62 | 4,772,736 | +0.12(+0.40%) |
Jul 22, 2022 | 31.18 | 31.53 | 30.34 | 30.49 | 8,048,826 | -0.93(-2.96%) |
Jul 21, 2022 | 30.82 | 31.48 | 30.56 | 31.42 | 7,374,694 | +0.49(+1.58%) |
Jul 20, 2022 | 30.90 | 31.43 | 30.59 | 30.94 | 5,906,326 | +0.10(+0.34%) |
Jul 19, 2022 | 30.01 | 30.89 | 29.99 | 30.83 | 9,320,739 | +1.25(+4.22%) |
Jul 18, 2022 | 30.04 | 30.43 | 29.46 | 29.58 | 8,026,851 | -0.15(-0.51%) |
Jul 15, 2022 | 29.69 | 29.80 | 29.41 | 29.73 | 7,563,967 | +0.45(+1.54%) |
Jul 14, 2022 | 28.66 | 29.38 | 28.42 | 29.28 | 7,955,811 | +0.11(+0.39%) |
Jul 13, 2022 | 28.89 | 29.48 | 28.65 | 29.17 | 7,786,907 | -0.25(-0.86%) |
Jul 12, 2022 | 29.54 | 30.00 | 29.16 | 29.42 | 10,402,365 | -0.07(-0.22%) |
Jul 11, 2022 | 29.64 | 29.89 | 29.38 | 29.49 | 6,243,594 | -0.67(-2.21%) |
Jul 08, 2022 | 29.98 | 30.45 | 29.64 | 30.16 | 7,011,455 | +0.31(+1.04%) |
Jul 07, 2022 | 29.72 | 30.05 | 29.55 | 29.85 | 7,476,145 | +0.57(+1.96%) |
Jul 06, 2022 | 29.62 | 29.77 | 28.89 | 29.27 | 8,844,271 | -0.35(-1.17%) |
Jul 05, 2022 | 29.03 | 29.64 | 28.18 | 29.62 | 14,878,091 | -0.31(-1.04%) |
Jul 01, 2022 | 30.68 | 30.87 | 29.56 | 29.93 | 12,992,644 | -0.85(-2.78%) |
Jun 30, 2022 | 30.94 | 31.37 | 30.63 | 30.79 | 11,583,584 | -0.78(-2.47%) |
Jun 29, 2022 | 32.25 | 32.28 | 31.40 | 31.56 | 6,376,786 | -0.78(-2.41%) |
Jun 28, 2022 | 33.25 | 33.53 | 32.10 | 32.34 | 7,694,480 | -0.86(-2.60%) |
Jun 27, 2022 | 33.28 | 33.57 | 33.01 | 33.21 | 6,180,708 | +0.12(+0.37%) |
Jun 24, 2022 | 32.17 | 33.11 | 32.13 | 33.09 | 11,215,609 | +1.28(+4.02%) |
Jun 23, 2022 | 31.85 | 31.98 | 31.38 | 31.81 | 7,809,589 | +0.12(+0.39%) |
Jun 22, 2022 | 31.63 | 32.04 | 31.37 | 31.69 | 11,395,299 | -0.52(-1.60%) |
Jun 21, 2022 | 32.36 | 32.77 | 31.99 | 32.20 | 12,008,027 | +0.70(+2.21%) |
Jun 17, 2022 | 30.88 | 31.75 | 30.64 | 31.51 | 21,887,066 | +0.79(+2.57%) |
Jun 16, 2022 | 31.60 | 31.62 | 30.34 | 30.72 | 14,264,739 | -1.60(-4.94%) |
Jun 15, 2022 | 32.17 | 32.81 | 31.81 | 32.32 | 13,504,390 | +0.62(+1.96%) |
Jun 14, 2022 | 31.84 | 32.05 | 31.33 | 31.70 | 11,467,104 | -0.01(-0.03%) |
Jun 13, 2022 | 32.31 | 32.57 | 31.55 | 31.71 | 12,899,595 | -1.43(-4.31%) |
Jun 10, 2022 | 33.71 | 34.02 | 33.10 | 33.13 | 10,140,625 | -1.31(-3.79%) |
Jun 09, 2022 | 35.54 | 35.80 | 34.42 | 34.44 | 8,569,437 | -1.20(-3.37%) |
Jun 08, 2022 | 36.64 | 36.64 | 35.55 | 35.64 | 11,590,512 | -1.32(-3.58%) |
Jun 07, 2022 | 36.51 | 37.07 | 36.23 | 36.96 | 6,985,369 | +0.08(+0.23%) |
Jun 06, 2022 | 37.39 | 37.88 | 36.66 | 36.88 | 8,614,167 | -0.27(-0.73%) |
Jun 03, 2022 | 36.72 | 37.59 | 36.65 | 37.15 | 7,377,639 | -0.07(-0.20%) |
Jun 02, 2022 | 37.24 | 37.51 | 36.59 | 37.23 | 13,212,802 | -0.42(-1.12%) |
Jun 01, 2022 | 37.10 | 38.07 | 36.44 | 37.65 | 20,723,808 | +1.40(+3.86%) |
May 31, 2022 | 36.11 | 36.87 | 35.70 | 36.25 | 28,780,712 | +0.08(+0.23%) |
May 27, 2022 | 35.46 | 36.53 | 35.46 | 36.16 | 15,902,576 | +1.85(+5.38%) |
May 26, 2022 | 33.34 | 34.49 | 33.15 | 34.31 | 11,572,940 | +1.12(+3.37%) |
May 25, 2022 | 32.22 | 33.66 | 32.09 | 33.19 | 12,283,380 | +0.75(+2.30%) |
May 24, 2022 | 32.45 | 32.54 | 31.63 | 32.45 | 10,301,797 | -0.27(-0.83%) |
May 23, 2022 | 32.45 | 32.78 | 31.89 | 32.72 | 13,652,856 | +0.38(+1.18%) |
May 20, 2022 | 33.37 | 33.44 | 31.22 | 32.34 | 15,553,252 | -1.01(-3.02%) |
May 19, 2022 | 33.94 | 34.18 | 32.73 | 33.34 | 14,838,190 | -1.05(-3.04%) |
May 18, 2022 | 36.39 | 36.41 | 34.26 | 34.39 | 14,176,699 | -2.59(-6.99%) |
May 17, 2022 | 35.82 | 37.05 | 35.65 | 36.97 | 14,553,429 | +1.97(+5.63%) |
May 16, 2022 | 34.43 | 35.33 | 34.00 | 35.00 | 9,045,603 | +0.68(+1.98%) |
May 13, 2022 | 33.73 | 34.52 | 33.57 | 34.32 | 9,459,563 | +0.88(+2.62%) |
May 12, 2022 | 33.20 | 33.94 | 32.66 | 33.45 | 12,342,951 | -0.02(-0.06%) |
May 11, 2022 | 34.69 | 35.21 | 33.40 | 33.46 | 10,861,679 | -1.57(-4.48%) |
May 10, 2022 | 35.33 | 36.18 | 34.93 | 35.03 | 15,554,990 | +0.49(+1.43%) |
May 09, 2022 | 33.74 | 34.73 | 33.72 | 34.54 | 10,690,056 | -0.07(-0.22%) |
May 06, 2022 | 34.85 | 35.13 | 33.89 | 34.61 | 10,834,700 | -0.77(-2.16%) |
May 05, 2022 | 36.33 | 36.49 | 35.00 | 35.38 | 8,866,110 | -1.38(-3.76%) |
May 04, 2022 | 35.57 | 36.88 | 35.13 | 36.76 | 10,884,085 | +1.37(+3.88%) |
May 03, 2022 | 34.48 | 35.61 | 34.42 | 35.39 | 8,259,437 | +0.80(+2.32%) |