Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.77 | 33.59 | 32.11 | 33.45 | 3,457,109 | +0.94(+2.88%) |
Jul 28, 2022 | 32.86 | 33.22 | 31.97 | 32.52 | 3,533,870 | +0.46(+1.43%) |
Jul 27, 2022 | 31.70 | 32.28 | 31.32 | 32.06 | 2,711,215 | +0.41(+1.29%) |
Jul 26, 2022 | 31.08 | 31.68 | 31.02 | 31.65 | 2,520,653 | +0.61(+1.98%) |
Jul 25, 2022 | 31.70 | 31.89 | 30.78 | 31.04 | 3,089,243 | -0.66(-2.09%) |
Jul 22, 2022 | 32.22 | 32.91 | 31.46 | 31.70 | 3,022,693 | -0.20(-0.64%) |
Jul 21, 2022 | 31.56 | 32.29 | 31.44 | 31.90 | 3,673,027 | +0.40(+1.27%) |
Jul 20, 2022 | 33.28 | 33.28 | 31.47 | 31.50 | 3,251,331 | -1.65(-4.97%) |
Jul 19, 2022 | 33.08 | 33.55 | 32.90 | 33.15 | 2,304,067 | +0.12(+0.35%) |
Jul 18, 2022 | 33.51 | 33.84 | 33.00 | 33.04 | 2,055,453 | +0.07(+0.21%) |
Jul 15, 2022 | 33.48 | 33.52 | 32.62 | 32.97 | 2,347,936 | -0.24(-0.73%) |
Jul 14, 2022 | 32.92 | 33.46 | 32.11 | 33.21 | 3,233,300 | -0.98(-2.85%) |
Jul 13, 2022 | 33.50 | 35.07 | 33.41 | 34.19 | 3,092,225 | +0.37(+1.10%) |
Jul 12, 2022 | 33.74 | 34.22 | 33.05 | 33.82 | 2,965,516 | -0.10(-0.29%) |
Jul 11, 2022 | 34.00 | 34.48 | 33.88 | 33.91 | 1,596,310 | -0.41(-1.19%) |
Jul 08, 2022 | 34.40 | 34.95 | 33.93 | 34.32 | 1,626,067 | -0.11(-0.31%) |
Jul 07, 2022 | 34.33 | 34.78 | 33.85 | 34.43 | 3,709,119 | +0.41(+1.20%) |
Jul 06, 2022 | 34.32 | 34.78 | 33.03 | 34.02 | 4,481,028 | -0.14(-0.40%) |
Jul 05, 2022 | 35.69 | 35.90 | 33.65 | 34.16 | 4,341,104 | -2.00(-5.53%) |
Jul 01, 2022 | 34.65 | 36.35 | 34.41 | 36.16 | 1,940,382 | +1.01(+2.89%) |
Jun 30, 2022 | 36.25 | 36.39 | 35.08 | 35.14 | 3,431,098 | -1.44(-3.95%) |
Jun 29, 2022 | 37.41 | 37.43 | 36.28 | 36.59 | 2,088,035 | -0.36(-0.98%) |
Jun 28, 2022 | 37.98 | 38.13 | 36.94 | 36.95 | 1,599,245 | -0.86(-2.27%) |
Jun 27, 2022 | 37.26 | 37.93 | 37.06 | 37.80 | 2,705,631 | +0.55(+1.47%) |
Jun 24, 2022 | 36.32 | 37.30 | 35.92 | 37.26 | 1,921,241 | +1.00(+2.77%) |
Jun 23, 2022 | 37.20 | 37.60 | 35.89 | 36.25 | 3,586,450 | -1.05(-2.82%) |
Jun 22, 2022 | 38.13 | 38.38 | 37.31 | 37.31 | 2,981,086 | -0.90(-2.35%) |
Jun 21, 2022 | 37.71 | 38.69 | 37.51 | 38.20 | 2,169,645 | +0.74(+1.98%) |
Jun 17, 2022 | 37.82 | 37.95 | 37.15 | 37.46 | 4,807,671 | -0.50(-1.31%) |
Jun 16, 2022 | 37.53 | 38.45 | 36.96 | 37.96 | 3,068,376 | +0.06(+0.15%) |
Jun 15, 2022 | 38.75 | 38.83 | 36.75 | 37.90 | 4,565,089 | -0.04(-0.10%) |
Jun 14, 2022 | 38.91 | 38.98 | 37.44 | 37.94 | 2,968,315 | -1.03(-2.65%) |
Jun 13, 2022 | 40.03 | 40.21 | 38.78 | 38.98 | 3,428,437 | -2.24(-5.44%) |
Jun 10, 2022 | 39.01 | 41.49 | 38.72 | 41.22 | 2,272,303 | +1.70(+4.29%) |
Jun 09, 2022 | 40.46 | 40.58 | 39.41 | 39.52 | 2,143,452 | -1.24(-3.04%) |
Jun 08, 2022 | 41.16 | 41.24 | 40.52 | 40.76 | 2,620,135 | -0.49(-1.18%) |
Jun 07, 2022 | 40.57 | 41.37 | 40.57 | 41.25 | 1,977,652 | +0.49(+1.20%) |
Jun 06, 2022 | 41.56 | 41.73 | 40.33 | 40.76 | 2,127,957 | -0.53(-1.28%) |
Jun 03, 2022 | 42.14 | 42.28 | 41.20 | 41.29 | 1,565,763 | -1.05(-2.49%) |
Jun 02, 2022 | 41.00 | 42.49 | 40.83 | 42.34 | 2,283,816 | +1.98(+4.91%) |
Jun 01, 2022 | 40.53 | 41.00 | 39.92 | 40.36 | 2,483,672 | +0.07(+0.17%) |
May 31, 2022 | 41.40 | 41.80 | 40.03 | 40.29 | 2,937,195 | -1.10(-2.66%) |
May 27, 2022 | 41.76 | 41.92 | 41.26 | 41.39 | 2,008,753 | +0.09(+0.21%) |
May 26, 2022 | 41.49 | 41.68 | 41.02 | 41.31 | 2,238,502 | -0.20(-0.47%) |
May 25, 2022 | 41.12 | 41.79 | 40.93 | 41.50 | 2,282,675 | -0.20(-0.47%) |
May 24, 2022 | 40.95 | 41.76 | 40.67 | 41.70 | 2,189,055 | +0.86(+2.10%) |
May 23, 2022 | 41.34 | 41.59 | 40.48 | 40.84 | 2,298,015 | +0.28(+0.70%) |
May 20, 2022 | 40.70 | 40.74 | 39.90 | 40.56 | 2,114,272 | +0.14(+0.34%) |
May 19, 2022 | 39.03 | 40.80 | 39.03 | 40.42 | 3,762,175 | +2.22(+5.82%) |
May 18, 2022 | 39.06 | 39.20 | 38.04 | 38.20 | 1,906,799 | -0.94(-2.41%) |
May 17, 2022 | 39.14 | 39.50 | 38.51 | 39.14 | 2,087,697 | +0.46(+1.18%) |
May 16, 2022 | 38.57 | 38.78 | 38.18 | 38.68 | 2,334,194 | +0.15(+0.38%) |
May 13, 2022 | 38.02 | 38.83 | 37.73 | 38.54 | 2,509,307 | +0.26(+0.69%) |
May 12, 2022 | 39.47 | 39.86 | 37.42 | 38.27 | 4,758,760 | -2.07(-5.13%) |
May 11, 2022 | 41.01 | 41.87 | 40.17 | 40.34 | 3,175,576 | -0.12(-0.29%) |
May 10, 2022 | 41.92 | 42.26 | 40.10 | 40.46 | 2,768,805 | -0.85(-2.07%) |
May 09, 2022 | 41.75 | 42.45 | 41.19 | 41.31 | 3,633,092 | -1.58(-3.69%) |
May 06, 2022 | 43.06 | 43.68 | 42.60 | 42.90 | 2,264,516 | -0.14(-0.32%) |
May 05, 2022 | 45.10 | 45.10 | 42.53 | 43.03 | 2,125,518 | -1.52(-3.40%) |
May 04, 2022 | 43.74 | 44.70 | 43.12 | 44.55 | 2,309,853 | +0.79(+1.80%) |
May 03, 2022 | 43.05 | 43.92 | 43.03 | 43.76 | 2,003,449 | +0.80(+1.85%) |