Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.65 | 38.17 | 37.55 | 38.16 | 3,372,073 | +0.73(+1.95%) |
Jul 28, 2022 | 37.03 | 37.48 | 36.74 | 37.43 | 2,341,537 | +0.26(+0.70%) |
Jul 27, 2022 | 36.58 | 37.24 | 36.45 | 37.17 | 3,448,498 | +1.02(+2.82%) |
Jul 26, 2022 | 36.34 | 36.43 | 36.08 | 36.15 | 2,999,055 | -0.79(-2.14%) |
Jul 25, 2022 | 36.97 | 37.08 | 36.72 | 36.94 | 2,472,587 | +0.33(+0.90%) |
Jul 22, 2022 | 36.89 | 37.15 | 36.48 | 36.61 | 2,416,996 | -0.22(-0.60%) |
Jul 21, 2022 | 36.34 | 36.86 | 36.30 | 36.83 | 2,959,577 | +0.49(+1.35%) |
Jul 20, 2022 | 36.58 | 36.76 | 36.09 | 36.34 | 3,398,246 | -0.48(-1.30%) |
Jul 19, 2022 | 36.32 | 36.89 | 36.31 | 36.82 | 4,690,505 | +1.38(+3.88%) |
Jul 18, 2022 | 35.71 | 35.94 | 35.36 | 35.45 | 3,194,193 | +0.24(+0.68%) |
Jul 15, 2022 | 34.87 | 35.27 | 34.64 | 35.20 | 2,300,259 | +0.77(+2.22%) |
Jul 14, 2022 | 34.16 | 34.49 | 33.79 | 34.44 | 4,072,067 | -0.59(-1.68%) |
Jul 13, 2022 | 34.45 | 35.20 | 34.44 | 35.03 | 3,365,373 | +0.09(+0.26%) |
Jul 12, 2022 | 34.86 | 35.32 | 34.86 | 34.94 | 3,971,129 | -0.08(-0.23%) |
Jul 11, 2022 | 35.20 | 35.33 | 34.97 | 35.02 | 3,178,104 | -0.73(-2.04%) |
Jul 08, 2022 | 35.62 | 35.90 | 35.40 | 35.75 | 3,026,502 | +0.10(+0.28%) |
Jul 07, 2022 | 35.44 | 35.65 | 35.36 | 35.65 | 4,208,432 | +0.58(+1.65%) |
Jul 06, 2022 | 34.93 | 35.17 | 34.75 | 35.07 | 10,881,081 | -0.07(-0.20%) |
Jul 05, 2022 | 34.78 | 35.16 | 34.54 | 35.14 | 8,110,953 | -1.29(-3.54%) |
Jul 01, 2022 | 35.91 | 36.45 | 35.68 | 36.43 | 3,222,405 | +0.08(+0.22%) |
Jun 30, 2022 | 35.78 | 36.42 | 35.53 | 36.35 | 3,802,407 | -0.27(-0.74%) |
Jun 29, 2022 | 36.92 | 37.00 | 36.58 | 36.62 | 4,563,012 | -0.41(-1.11%) |
Jun 28, 2022 | 37.60 | 37.79 | 37.01 | 37.03 | 2,523,601 | -0.35(-0.95%) |
Jun 27, 2022 | 37.53 | 37.68 | 37.29 | 37.38 | 2,621,960 | -0.20(-0.52%) |
Jun 24, 2022 | 36.79 | 37.60 | 36.79 | 37.58 | 2,587,376 | +1.19(+3.27%) |
Jun 23, 2022 | 36.32 | 36.39 | 35.90 | 36.39 | 3,755,810 | -0.22(-0.60%) |
Jun 22, 2022 | 36.39 | 37.03 | 36.34 | 36.61 | 3,001,793 | -0.28(-0.76%) |
Jun 21, 2022 | 37.10 | 37.15 | 36.82 | 36.89 | 2,879,263 | +0.51(+1.40%) |
Jun 17, 2022 | 36.36 | 36.61 | 36.06 | 36.38 | 4,686,505 | +0.15(+0.41%) |
Jun 16, 2022 | 36.12 | 36.56 | 35.99 | 36.23 | 7,090,133 | -1.09(-2.92%) |
Jun 15, 2022 | 37.09 | 37.55 | 36.54 | 37.32 | 5,371,367 | +0.94(+2.58%) |
Jun 14, 2022 | 36.88 | 36.96 | 36.08 | 36.38 | 5,240,615 | -0.40(-1.09%) |
Jun 13, 2022 | 36.97 | 37.27 | 36.69 | 36.78 | 6,211,750 | -1.41(-3.69%) |
Jun 10, 2022 | 38.47 | 38.48 | 38.05 | 38.19 | 3,614,124 | -1.22(-3.10%) |
Jun 09, 2022 | 40.09 | 40.18 | 39.39 | 39.41 | 3,453,029 | -2.02(-4.88%) |
Jun 08, 2022 | 41.68 | 41.80 | 41.37 | 41.43 | 2,728,727 | -0.59(-1.39%) |
Jun 07, 2022 | 41.43 | 42.05 | 41.43 | 42.02 | 4,665,735 | +0.02(+0.06%) |
Jun 06, 2022 | 42.26 | 42.37 | 41.87 | 41.99 | 2,493,113 | +0.28(+0.67%) |
Jun 03, 2022 | 41.76 | 41.89 | 41.55 | 41.71 | 2,307,455 | -0.53(-1.25%) |
Jun 02, 2022 | 41.59 | 42.26 | 41.50 | 42.24 | 2,813,103 | +1.03(+2.50%) |
Jun 01, 2022 | 41.96 | 41.97 | 41.00 | 41.21 | 2,418,201 | -0.64(-1.53%) |
May 31, 2022 | 41.83 | 42.10 | 41.60 | 41.85 | 4,870,968 | -0.22(-0.52%) |
May 27, 2022 | 41.74 | 42.07 | 41.71 | 42.07 | 2,410,982 | +0.66(+1.59%) |
May 26, 2022 | 40.83 | 41.51 | 40.83 | 41.41 | 2,333,228 | +0.67(+1.64%) |
May 25, 2022 | 40.21 | 40.95 | 40.21 | 40.74 | 2,932,252 | +0.10(+0.25%) |
May 24, 2022 | 40.57 | 40.79 | 40.35 | 40.64 | 4,639,671 | -0.12(-0.29%) |
May 23, 2022 | 40.34 | 40.87 | 40.26 | 40.76 | 4,572,085 | +0.91(+2.28%) |
May 20, 2022 | 40.14 | 40.17 | 39.27 | 39.85 | 6,611,302 | +0.16(+0.39%) |
May 19, 2022 | 39.16 | 39.95 | 39.11 | 39.70 | 4,691,443 | +0.42(+1.08%) |
May 18, 2022 | 39.99 | 40.08 | 39.18 | 39.27 | 5,858,362 | -1.31(-3.23%) |
May 17, 2022 | 40.43 | 40.62 | 40.13 | 40.58 | 6,666,594 | +1.08(+2.73%) |
May 16, 2022 | 39.27 | 39.70 | 39.04 | 39.50 | 4,644,591 | +0.08(+0.20%) |
May 13, 2022 | 38.91 | 39.53 | 38.89 | 39.42 | 5,286,407 | +1.12(+2.92%) |
May 12, 2022 | 38.08 | 38.77 | 37.92 | 38.30 | 7,411,908 | -0.20(-0.52%) |
May 11, 2022 | 38.87 | 39.54 | 38.49 | 38.50 | 6,012,390 | -0.10(-0.26%) |
May 10, 2022 | 39.00 | 39.10 | 38.29 | 38.60 | 7,083,157 | +0.41(+1.07%) |
May 09, 2022 | 38.58 | 38.72 | 38.06 | 38.19 | 5,052,070 | -1.09(-2.77%) |
May 06, 2022 | 39.47 | 39.62 | 39.05 | 39.28 | 6,350,994 | -0.57(-1.43%) |
May 05, 2022 | 40.60 | 40.61 | 39.43 | 39.85 | 8,423,477 | -1.31(-3.18%) |
May 04, 2022 | 40.40 | 41.24 | 39.95 | 41.16 | 6,683,837 | +0.85(+2.11%) |
May 03, 2022 | 40.28 | 40.46 | 40.14 | 40.31 | 5,219,288 | +0.30(+0.75%) |