Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.23 | 34.78 | 34.04 | 34.62 | 5,898,869 | +0.44(+1.30%) |
Jul 28, 2022 | 33.94 | 34.55 | 33.86 | 34.18 | 4,504,778 | +0.32(+0.95%) |
Jul 27, 2022 | 32.97 | 34.38 | 32.77 | 33.86 | 6,587,381 | +0.95(+2.89%) |
Jul 26, 2022 | 31.65 | 32.98 | 31.34 | 32.90 | 8,144,376 | +0.42(+1.30%) |
Jul 25, 2022 | 32.49 | 32.87 | 32.07 | 32.48 | 9,733,028 | +0.11(+0.35%) |
Jul 22, 2022 | 32.81 | 32.89 | 32.06 | 32.37 | 4,758,592 | -0.45(-1.38%) |
Jul 21, 2022 | 32.33 | 32.82 | 32.25 | 32.82 | 4,116,121 | +0.40(+1.25%) |
Jul 20, 2022 | 32.08 | 32.46 | 31.99 | 32.41 | 3,339,076 | +0.22(+0.67%) |
Jul 19, 2022 | 31.29 | 32.24 | 31.25 | 32.20 | 4,970,993 | +1.34(+4.33%) |
Jul 18, 2022 | 31.46 | 31.79 | 30.74 | 30.86 | 5,092,647 | -0.41(-1.30%) |
Jul 15, 2022 | 30.59 | 31.35 | 30.37 | 31.27 | 4,382,118 | +1.14(+3.78%) |
Jul 14, 2022 | 29.92 | 30.18 | 29.51 | 30.13 | 5,570,283 | -0.24(-0.78%) |
Jul 13, 2022 | 29.91 | 30.53 | 29.85 | 30.36 | 2,993,504 | -0.11(-0.37%) |
Jul 12, 2022 | 30.53 | 31.17 | 30.32 | 30.47 | 3,035,250 | -0.08(-0.28%) |
Jul 11, 2022 | 30.45 | 30.74 | 30.29 | 30.56 | 3,390,157 | -0.15(-0.49%) |
Jul 08, 2022 | 30.72 | 30.90 | 30.34 | 30.71 | 2,797,201 | -0.05(-0.15%) |
Jul 07, 2022 | 30.29 | 30.93 | 30.27 | 30.76 | 4,423,663 | +0.71(+2.35%) |
Jul 06, 2022 | 29.84 | 30.31 | 29.67 | 30.05 | 3,508,302 | +0.24(+0.82%) |
Jul 05, 2022 | 29.15 | 29.83 | 28.85 | 29.81 | 4,055,734 | -0.24(-0.81%) |
Jul 01, 2022 | 29.54 | 30.08 | 28.91 | 30.05 | 5,007,384 | +0.38(+1.27%) |
Jun 30, 2022 | 29.97 | 30.14 | 29.45 | 29.67 | 7,742,292 | -0.82(-2.69%) |
Jun 29, 2022 | 30.68 | 30.84 | 30.11 | 30.49 | 4,241,880 | -0.11(-0.37%) |
Jun 28, 2022 | 31.52 | 31.81 | 30.58 | 30.61 | 3,972,388 | -0.74(-2.37%) |
Jun 27, 2022 | 31.09 | 31.79 | 30.63 | 31.35 | 5,547,184 | +0.50(+1.62%) |
Jun 24, 2022 | 30.11 | 30.88 | 30.04 | 30.85 | 9,288,728 | +1.08(+3.64%) |
Jun 23, 2022 | 29.80 | 29.87 | 29.42 | 29.77 | 4,682,051 | +0.06(+0.19%) |
Jun 22, 2022 | 29.90 | 30.30 | 29.70 | 29.71 | 3,997,139 | -0.54(-1.77%) |
Jun 21, 2022 | 30.60 | 30.75 | 30.08 | 30.25 | 4,387,304 | +0.23(+0.75%) |
Jun 17, 2022 | 29.64 | 30.48 | 29.21 | 30.02 | 12,521,174 | +0.48(+1.63%) |
Jun 16, 2022 | 29.91 | 30.06 | 29.15 | 29.54 | 7,784,544 | -1.29(-4.18%) |
Jun 15, 2022 | 30.51 | 31.16 | 30.19 | 30.83 | 7,260,274 | +0.60(+1.99%) |
Jun 14, 2022 | 30.21 | 30.75 | 30.01 | 30.23 | 6,537,958 | +0.15(+0.50%) |
Jun 13, 2022 | 30.52 | 30.71 | 29.74 | 30.08 | 5,471,455 | -1.26(-4.03%) |
Jun 10, 2022 | 31.82 | 31.85 | 31.15 | 31.34 | 4,234,021 | -0.92(-2.86%) |
Jun 09, 2022 | 33.35 | 33.35 | 32.24 | 32.26 | 5,702,442 | -1.47(-4.36%) |
Jun 08, 2022 | 33.61 | 33.77 | 33.37 | 33.73 | 4,048,260 | -0.02(-0.06%) |
Jun 07, 2022 | 33.36 | 33.79 | 32.98 | 33.75 | 3,203,272 | -0.05(-0.14%) |
Jun 06, 2022 | 34.10 | 34.40 | 33.64 | 33.80 | 2,694,094 | +0.05(+0.14%) |
Jun 03, 2022 | 34.03 | 34.25 | 33.57 | 33.75 | 3,718,002 | -0.63(-1.83%) |
Jun 02, 2022 | 33.43 | 34.40 | 33.20 | 34.38 | 4,079,986 | +1.01(+3.02%) |
Jun 01, 2022 | 33.89 | 34.05 | 33.17 | 33.37 | 3,460,471 | -0.36(-1.06%) |
May 31, 2022 | 33.38 | 34.13 | 32.97 | 33.73 | 7,013,650 | +0.16(+0.48%) |
May 27, 2022 | 33.23 | 33.61 | 32.97 | 33.57 | 4,523,987 | +0.66(+2.00%) |
May 26, 2022 | 31.85 | 32.99 | 31.81 | 32.91 | 8,292,013 | +1.42(+4.51%) |
May 25, 2022 | 30.85 | 31.62 | 30.78 | 31.49 | 5,492,259 | +0.40(+1.29%) |
May 24, 2022 | 31.40 | 31.51 | 30.35 | 31.09 | 6,546,537 | -0.46(-1.45%) |
May 23, 2022 | 30.74 | 31.78 | 30.73 | 31.55 | 5,823,379 | +0.59(+1.90%) |
May 20, 2022 | 31.79 | 31.82 | 30.12 | 30.96 | 6,472,944 | -0.36(-1.16%) |
May 19, 2022 | 31.52 | 31.91 | 31.02 | 31.32 | 5,948,096 | -0.50(-1.59%) |
May 18, 2022 | 33.48 | 33.48 | 31.60 | 31.83 | 8,353,361 | -2.08(-6.14%) |
May 17, 2022 | 33.41 | 33.95 | 33.33 | 33.91 | 4,412,910 | +1.02(+3.10%) |
May 16, 2022 | 33.02 | 33.20 | 32.32 | 32.89 | 4,357,350 | -0.32(-0.96%) |
May 13, 2022 | 33.18 | 33.39 | 32.75 | 33.21 | 4,331,005 | +0.31(+0.94%) |
May 12, 2022 | 32.44 | 32.93 | 32.23 | 32.90 | 5,374,087 | +0.31(+0.95%) |
May 11, 2022 | 33.22 | 33.71 | 32.55 | 32.60 | 5,837,087 | -1.05(-3.11%) |
May 10, 2022 | 33.86 | 34.03 | 33.00 | 33.64 | 5,247,809 | +0.22(+0.67%) |
May 09, 2022 | 33.89 | 34.32 | 33.28 | 33.42 | 5,518,736 | -1.03(-2.98%) |
May 06, 2022 | 34.01 | 34.59 | 33.49 | 34.45 | 5,199,333 | +0.31(+0.90%) |
May 05, 2022 | 34.37 | 34.50 | 33.60 | 34.14 | 4,895,990 | -0.69(-1.99%) |
May 04, 2022 | 33.89 | 34.86 | 33.61 | 34.83 | 4,915,937 | +1.07(+3.16%) |
May 03, 2022 | 33.68 | 34.04 | 33.47 | 33.76 | 4,265,254 | +0.16(+0.47%) |