Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.15 | 34.40 | 33.69 | 33.73 | 4,188,809 | +0.00(+0.00%) |
Jul 28, 2022 | 33.51 | 33.81 | 32.83 | 33.73 | 3,219,195 | +0.50(+1.49%) |
Jul 27, 2022 | 32.94 | 33.36 | 32.44 | 33.23 | 4,532,876 | +0.66(+2.03%) |
Jul 26, 2022 | 32.55 | 33.10 | 32.34 | 32.57 | 2,076,322 | +0.30(+0.91%) |
Jul 25, 2022 | 31.54 | 32.28 | 31.31 | 32.28 | 2,347,555 | +1.04(+3.34%) |
Jul 22, 2022 | 31.73 | 31.96 | 30.91 | 31.24 | 2,357,889 | -0.39(-1.24%) |
Jul 21, 2022 | 31.35 | 31.64 | 30.91 | 31.63 | 2,050,529 | -0.23(-0.74%) |
Jul 20, 2022 | 31.67 | 32.00 | 31.38 | 31.86 | 1,637,578 | +0.00(+0.00%) |
Jul 19, 2022 | 31.19 | 31.89 | 31.19 | 31.86 | 1,569,704 | +0.74(+2.37%) |
Jul 18, 2022 | 30.85 | 31.39 | 30.84 | 31.12 | 1,840,657 | +0.72(+2.37%) |
Jul 15, 2022 | 30.20 | 30.40 | 29.75 | 30.40 | 2,252,678 | +0.67(+2.25%) |
Jul 14, 2022 | 29.40 | 29.79 | 28.78 | 29.73 | 2,075,029 | -0.43(-1.41%) |
Jul 13, 2022 | 29.63 | 30.20 | 29.52 | 30.16 | 2,634,446 | +0.38(+1.28%) |
Jul 12, 2022 | 29.79 | 30.06 | 29.42 | 29.78 | 2,674,290 | -0.46(-1.52%) |
Jul 11, 2022 | 30.09 | 30.40 | 29.68 | 30.24 | 1,468,725 | -0.17(-0.57%) |
Jul 08, 2022 | 30.46 | 30.69 | 30.01 | 30.41 | 1,818,762 | +0.14(+0.46%) |
Jul 07, 2022 | 29.51 | 30.50 | 29.51 | 30.27 | 4,307,102 | +1.28(+4.40%) |
Jul 06, 2022 | 29.37 | 29.57 | 28.01 | 29.00 | 3,539,966 | -0.56(-1.88%) |
Jul 05, 2022 | 29.92 | 29.92 | 28.63 | 29.55 | 4,175,168 | -0.81(-2.66%) |
Jul 01, 2022 | 30.11 | 30.47 | 29.34 | 30.36 | 2,382,453 | +0.44(+1.48%) |
Jun 30, 2022 | 29.65 | 30.24 | 29.49 | 29.92 | 2,887,066 | -0.26(-0.86%) |
Jun 29, 2022 | 30.86 | 31.16 | 29.91 | 30.18 | 3,012,607 | -0.50(-1.64%) |
Jun 28, 2022 | 30.72 | 31.31 | 30.26 | 30.68 | 2,560,073 | +0.46(+1.52%) |
Jun 27, 2022 | 30.06 | 30.55 | 29.87 | 30.22 | 2,704,576 | +0.46(+1.55%) |
Jun 24, 2022 | 29.38 | 29.98 | 29.14 | 29.76 | 4,097,281 | +0.80(+2.76%) |
Jun 23, 2022 | 29.85 | 29.86 | 28.35 | 28.96 | 4,545,886 | -0.56(-1.91%) |
Jun 22, 2022 | 29.83 | 30.03 | 29.42 | 29.53 | 4,392,791 | -1.36(-4.41%) |
Jun 21, 2022 | 30.35 | 31.16 | 30.17 | 30.89 | 5,384,379 | +1.35(+4.56%) |
Jun 17, 2022 | 30.32 | 30.68 | 29.11 | 29.54 | 5,388,284 | -0.78(-2.58%) |
Jun 16, 2022 | 31.24 | 31.25 | 30.25 | 30.32 | 5,268,922 | -1.38(-4.36%) |
Jun 15, 2022 | 32.57 | 32.78 | 31.50 | 31.71 | 6,557,307 | -0.53(-1.64%) |
Jun 14, 2022 | 33.36 | 33.78 | 32.04 | 32.24 | 8,817,451 | -0.65(-1.98%) |
Jun 13, 2022 | 34.03 | 34.09 | 32.83 | 32.89 | 7,538,938 | -2.01(-5.75%) |
Jun 10, 2022 | 35.56 | 35.63 | 34.55 | 34.89 | 3,813,117 | -1.05(-2.92%) |
Jun 09, 2022 | 35.78 | 36.06 | 35.51 | 35.94 | 2,900,459 | -0.02(-0.05%) |
Jun 08, 2022 | 36.62 | 36.62 | 35.70 | 35.96 | 2,520,606 | -0.66(-1.80%) |
Jun 07, 2022 | 35.80 | 36.63 | 35.75 | 36.62 | 2,707,125 | +0.71(+1.98%) |
Jun 06, 2022 | 35.95 | 36.00 | 35.68 | 35.91 | 2,754,380 | +0.16(+0.44%) |
Jun 03, 2022 | 35.60 | 35.87 | 35.49 | 35.75 | 2,445,610 | -0.07(-0.19%) |
Jun 02, 2022 | 35.50 | 35.98 | 35.25 | 35.82 | 2,021,280 | +0.15(+0.41%) |
Jun 01, 2022 | 35.18 | 35.78 | 34.76 | 35.67 | 4,760,981 | +0.68(+1.94%) |
May 31, 2022 | 35.42 | 35.53 | 34.75 | 35.00 | 5,546,978 | -0.03(-0.10%) |
May 27, 2022 | 34.55 | 35.25 | 34.20 | 35.03 | 1,867,726 | +0.60(+1.74%) |
May 26, 2022 | 34.44 | 34.80 | 34.34 | 34.43 | 2,820,531 | +0.22(+0.63%) |
May 25, 2022 | 33.42 | 34.33 | 33.31 | 34.22 | 4,235,765 | +0.93(+2.79%) |
May 24, 2022 | 33.30 | 33.36 | 32.66 | 33.29 | 2,488,941 | -0.13(-0.39%) |
May 23, 2022 | 33.26 | 33.58 | 33.04 | 33.42 | 2,094,211 | +0.42(+1.26%) |
May 20, 2022 | 33.02 | 33.22 | 32.41 | 33.00 | 2,307,264 | +0.22(+0.66%) |
May 19, 2022 | 32.70 | 33.15 | 32.37 | 32.78 | 2,742,720 | -0.23(-0.68%) |
May 18, 2022 | 33.94 | 34.01 | 32.65 | 33.01 | 2,935,339 | -0.75(-2.21%) |
May 17, 2022 | 33.69 | 33.97 | 33.42 | 33.76 | 2,506,245 | +0.53(+1.59%) |
May 16, 2022 | 32.89 | 33.48 | 32.84 | 33.23 | 3,288,591 | +0.50(+1.54%) |
May 13, 2022 | 32.01 | 32.83 | 32.01 | 32.72 | 3,702,977 | +1.26(+4.00%) |
May 12, 2022 | 31.42 | 31.96 | 30.99 | 31.46 | 7,457,830 | -0.02(-0.06%) |
May 11, 2022 | 32.47 | 33.18 | 31.43 | 31.48 | 10,100,914 | -0.49(-1.52%) |
May 10, 2022 | 32.51 | 32.76 | 31.30 | 31.97 | 5,009,852 | -0.18(-0.56%) |
May 09, 2022 | 33.61 | 33.61 | 32.07 | 32.14 | 5,225,182 | -1.85(-5.43%) |
May 06, 2022 | 33.85 | 34.03 | 33.02 | 33.99 | 3,788,737 | +0.26(+0.78%) |
May 05, 2022 | 34.63 | 34.67 | 33.15 | 33.73 | 6,217,450 | -0.86(-2.49%) |
May 04, 2022 | 33.67 | 34.61 | 33.28 | 34.59 | 4,250,948 | +1.29(+3.89%) |
May 03, 2022 | 32.48 | 33.35 | 32.42 | 33.29 | 4,754,181 | +0.89(+2.73%) |