Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.35 | 30.99 | 29.08 | 30.82 | 26,905,734 | +1.68(+5.77%) |
Jul 28, 2022 | 29.24 | 29.68 | 28.49 | 29.14 | 19,274,700 | +0.53(+1.84%) |
Jul 27, 2022 | 27.33 | 28.72 | 27.11 | 28.61 | 17,881,710 | +1.33(+4.87%) |
Jul 26, 2022 | 27.56 | 28.01 | 27.14 | 27.28 | 14,958,927 | -0.35(-1.27%) |
Jul 25, 2022 | 27.88 | 27.95 | 27.33 | 27.63 | 16,647,035 | +0.52(+1.91%) |
Jul 22, 2022 | 28.94 | 29.25 | 27.05 | 27.11 | 21,425,574 | -1.12(-3.98%) |
Jul 21, 2022 | 27.83 | 28.37 | 26.75 | 28.24 | 28,222,084 | +0.33(+1.19%) |
Jul 20, 2022 | 27.86 | 28.55 | 27.56 | 27.90 | 25,783,844 | +0.07(+0.25%) |
Jul 19, 2022 | 26.66 | 27.94 | 26.62 | 27.84 | 23,393,368 | +1.05(+3.94%) |
Jul 18, 2022 | 26.41 | 27.47 | 26.38 | 26.78 | 30,049,972 | +1.56(+6.20%) |
Jul 15, 2022 | 24.80 | 25.52 | 24.30 | 25.22 | 29,893,484 | +0.71(+2.91%) |
Jul 14, 2022 | 24.71 | 24.81 | 24.22 | 24.51 | 32,650,224 | -1.17(-4.56%) |
Jul 13, 2022 | 25.02 | 26.17 | 24.64 | 25.68 | 27,567,152 | +0.14(+0.53%) |
Jul 12, 2022 | 25.59 | 26.32 | 25.27 | 25.54 | 26,480,798 | -0.59(-2.27%) |
Jul 11, 2022 | 26.27 | 26.52 | 25.98 | 26.13 | 22,936,972 | -1.06(-3.89%) |
Jul 08, 2022 | 28.37 | 28.38 | 27.18 | 27.19 | 18,028,898 | -1.18(-4.18%) |
Jul 07, 2022 | 28.47 | 28.69 | 27.95 | 28.38 | 25,488,882 | +1.79(+6.72%) |
Jul 06, 2022 | 26.34 | 26.79 | 25.45 | 26.59 | 36,632,184 | +0.12(+0.44%) |
Jul 05, 2022 | 27.04 | 27.16 | 25.84 | 26.47 | 36,908,344 | -1.88(-6.64%) |
Jul 01, 2022 | 28.06 | 28.43 | 27.12 | 28.36 | 23,660,986 | -0.06(-0.21%) |
Jun 30, 2022 | 28.86 | 29.19 | 28.15 | 28.42 | 21,647,702 | -1.00(-3.40%) |
Jun 29, 2022 | 30.38 | 30.40 | 29.13 | 29.42 | 15,881,686 | -0.48(-1.59%) |
Jun 28, 2022 | 30.63 | 31.37 | 29.79 | 29.89 | 23,316,458 | -0.23(-0.77%) |
Jun 27, 2022 | 30.67 | 30.70 | 29.83 | 30.13 | 17,558,530 | +0.03(+0.10%) |
Jun 24, 2022 | 28.90 | 30.10 | 28.31 | 30.10 | 36,396,444 | +1.38(+4.80%) |
Jun 23, 2022 | 29.58 | 29.98 | 28.04 | 28.72 | 42,562,124 | -1.70(-5.59%) |
Jun 22, 2022 | 31.32 | 31.32 | 30.27 | 30.42 | 32,263,568 | -2.63(-7.96%) |
Jun 21, 2022 | 33.26 | 33.77 | 32.93 | 33.05 | 14,035,938 | +0.20(+0.62%) |
Jun 17, 2022 | 33.54 | 33.99 | 32.45 | 32.85 | 31,000,506 | -1.02(-3.01%) |
Jun 16, 2022 | 34.46 | 34.99 | 33.51 | 33.86 | 21,081,644 | -1.97(-5.50%) |
Jun 15, 2022 | 36.42 | 36.49 | 34.86 | 35.84 | 17,602,006 | +0.08(+0.22%) |
Jun 14, 2022 | 36.40 | 36.56 | 35.40 | 35.76 | 16,852,952 | -0.34(-0.94%) |
Jun 13, 2022 | 37.09 | 37.41 | 35.25 | 36.10 | 31,171,516 | -2.95(-7.56%) |
Jun 10, 2022 | 38.07 | 39.24 | 37.84 | 39.05 | 24,000,544 | -0.30(-0.77%) |
Jun 09, 2022 | 40.96 | 41.05 | 39.33 | 39.35 | 13,952,478 | -1.63(-3.98%) |
Jun 08, 2022 | 41.69 | 41.90 | 40.83 | 40.98 | 12,738,318 | -1.16(-2.74%) |
Jun 07, 2022 | 41.03 | 42.36 | 40.94 | 42.14 | 13,071,156 | +0.59(+1.43%) |
Jun 06, 2022 | 40.64 | 41.73 | 40.47 | 41.55 | 15,586,397 | +1.41(+3.51%) |
Jun 03, 2022 | 39.85 | 40.73 | 39.82 | 40.14 | 13,859,659 | -0.38(-0.93%) |
Jun 02, 2022 | 40.58 | 41.05 | 40.07 | 40.52 | 19,809,042 | +2.02(+5.25%) |
Jun 01, 2022 | 38.19 | 38.83 | 37.73 | 38.50 | 13,459,559 | +0.54(+1.43%) |
May 31, 2022 | 38.90 | 39.82 | 37.57 | 37.95 | 17,390,688 | -0.55(-1.44%) |
May 27, 2022 | 37.96 | 38.56 | 37.58 | 38.51 | 12,268,084 | +1.13(+3.01%) |
May 26, 2022 | 36.55 | 37.60 | 35.91 | 37.38 | 10,306,062 | +0.64(+1.74%) |
May 25, 2022 | 36.00 | 36.96 | 35.87 | 36.74 | 13,241,585 | +0.34(+0.93%) |
May 24, 2022 | 36.83 | 36.85 | 35.65 | 36.40 | 16,394,862 | -0.84(-2.27%) |
May 23, 2022 | 36.52 | 37.52 | 36.00 | 37.24 | 19,780,546 | +1.98(+5.62%) |
May 20, 2022 | 36.23 | 36.42 | 34.48 | 35.26 | 21,857,428 | -0.40(-1.12%) |
May 19, 2022 | 34.60 | 36.51 | 34.60 | 35.66 | 19,418,782 | +1.34(+3.90%) |
May 18, 2022 | 36.09 | 36.51 | 34.11 | 34.32 | 18,816,414 | -2.23(-6.11%) |
May 17, 2022 | 36.02 | 36.73 | 35.50 | 36.55 | 23,343,446 | +2.42(+7.08%) |
May 16, 2022 | 34.15 | 35.09 | 33.93 | 34.14 | 18,412,540 | +0.11(+0.31%) |
May 13, 2022 | 33.77 | 34.76 | 33.59 | 34.03 | 19,551,558 | +0.68(+2.04%) |
May 12, 2022 | 33.32 | 34.49 | 32.47 | 33.35 | 27,997,982 | -1.52(-4.37%) |
May 11, 2022 | 36.18 | 36.73 | 34.79 | 34.87 | 23,206,558 | -0.16(-0.44%) |
May 10, 2022 | 35.57 | 35.57 | 33.98 | 35.03 | 27,330,852 | +0.53(+1.55%) |
May 09, 2022 | 35.06 | 35.88 | 34.34 | 34.50 | 31,291,338 | -2.29(-6.23%) |
May 06, 2022 | 38.04 | 38.08 | 36.52 | 36.79 | 23,043,754 | -1.71(-4.44%) |
May 05, 2022 | 39.83 | 39.90 | 37.74 | 38.50 | 22,713,946 | -1.61(-4.02%) |
May 04, 2022 | 39.12 | 40.21 | 38.11 | 40.11 | 18,187,974 | +1.12(+2.86%) |
May 03, 2022 | 39.18 | 39.71 | 38.67 | 38.99 | 16,664,183 | -0.03(-0.07%) |