Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.36 | 31.80 | 31.21 | 31.57 | 8,416,197 | +0.10(+0.32%) |
Jul 28, 2022 | 31.05 | 31.49 | 30.37 | 31.47 | 10,741,599 | +0.20(+0.64%) |
Jul 27, 2022 | 31.07 | 31.42 | 30.52 | 31.27 | 10,361,698 | +0.85(+2.81%) |
Jul 26, 2022 | 30.73 | 30.98 | 30.35 | 30.42 | 8,820,642 | -0.76(-2.45%) |
Jul 25, 2022 | 31.10 | 31.28 | 30.50 | 31.18 | 9,381,025 | +0.06(+0.19%) |
Jul 22, 2022 | 32.07 | 32.24 | 31.06 | 31.12 | 11,338,537 | -0.61(-1.91%) |
Jul 21, 2022 | 31.65 | 31.91 | 31.06 | 31.73 | 15,632,157 | -0.88(-2.71%) |
Jul 20, 2022 | 32.33 | 32.84 | 31.90 | 32.61 | 12,269,803 | +0.25(+0.77%) |
Jul 19, 2022 | 31.58 | 32.49 | 31.58 | 32.36 | 15,956,004 | +1.45(+4.69%) |
Jul 18, 2022 | 30.97 | 31.76 | 30.84 | 30.91 | 19,806,722 | +1.04(+3.49%) |
Jul 15, 2022 | 29.93 | 30.21 | 29.33 | 29.87 | 13,150,346 | +0.32(+1.07%) |
Jul 14, 2022 | 29.10 | 30.18 | 28.89 | 29.55 | 19,105,414 | +0.07(+0.24%) |
Jul 13, 2022 | 28.74 | 29.53 | 28.14 | 29.48 | 38,712,724 | -1.38(-4.47%) |
Jul 12, 2022 | 29.20 | 31.31 | 29.06 | 30.86 | 22,963,086 | +1.79(+6.15%) |
Jul 11, 2022 | 29.36 | 29.79 | 28.96 | 29.08 | 12,170,988 | -0.43(-1.45%) |
Jul 08, 2022 | 29.71 | 30.20 | 29.28 | 29.50 | 9,702,555 | -0.19(-0.64%) |
Jul 07, 2022 | 29.66 | 29.98 | 29.22 | 29.69 | 9,546,320 | +0.38(+1.29%) |
Jul 06, 2022 | 29.35 | 29.98 | 28.96 | 29.32 | 10,360,477 | -0.29(-0.97%) |
Jul 05, 2022 | 28.41 | 29.61 | 27.94 | 29.60 | 15,933,645 | +0.30(+1.02%) |
Jul 01, 2022 | 29.02 | 29.52 | 28.46 | 29.31 | 11,462,341 | +0.55(+1.90%) |
Jun 30, 2022 | 28.71 | 29.01 | 27.89 | 28.76 | 16,509,999 | -0.67(-2.26%) |
Jun 29, 2022 | 29.75 | 29.79 | 28.99 | 29.43 | 13,189,606 | -0.68(-2.27%) |
Jun 28, 2022 | 30.78 | 32.01 | 30.06 | 30.11 | 14,471,919 | -0.11(-0.36%) |
Jun 27, 2022 | 31.10 | 31.17 | 30.12 | 30.22 | 12,866,581 | -0.75(-2.44%) |
Jun 24, 2022 | 29.31 | 31.06 | 29.31 | 30.97 | 17,073,284 | +1.63(+5.55%) |
Jun 23, 2022 | 29.67 | 29.90 | 28.58 | 29.35 | 15,904,217 | -0.44(-1.47%) |
Jun 22, 2022 | 29.70 | 30.27 | 29.39 | 29.78 | 16,165,390 | -0.05(-0.17%) |
Jun 21, 2022 | 30.58 | 30.74 | 29.54 | 29.83 | 15,226,907 | -0.21(-0.69%) |
Jun 17, 2022 | 29.50 | 30.26 | 28.55 | 30.04 | 28,598,296 | +0.68(+2.30%) |
Jun 16, 2022 | 30.45 | 30.66 | 29.00 | 29.37 | 20,832,884 | -2.36(-7.45%) |
Jun 15, 2022 | 31.79 | 32.50 | 31.12 | 31.73 | 21,135,556 | +0.58(+1.85%) |
Jun 14, 2022 | 32.36 | 32.53 | 30.64 | 31.15 | 20,663,822 | -0.82(-2.58%) |
Jun 13, 2022 | 33.75 | 33.85 | 31.78 | 31.98 | 21,026,600 | -2.89(-8.29%) |
Jun 10, 2022 | 35.74 | 36.83 | 34.75 | 34.87 | 19,629,592 | -1.62(-4.44%) |
Jun 09, 2022 | 37.82 | 37.93 | 36.44 | 36.48 | 12,122,115 | -1.46(-3.85%) |
Jun 08, 2022 | 38.56 | 39.24 | 37.89 | 37.94 | 9,711,420 | -1.51(-3.82%) |
Jun 07, 2022 | 38.09 | 39.50 | 37.97 | 39.45 | 9,673,831 | +0.73(+1.90%) |
Jun 06, 2022 | 38.72 | 39.01 | 38.03 | 38.72 | 12,417,580 | +0.46(+1.19%) |
Jun 03, 2022 | 38.92 | 39.13 | 37.78 | 38.26 | 14,912,358 | -1.44(-3.63%) |
Jun 02, 2022 | 39.11 | 40.00 | 38.94 | 39.70 | 13,855,799 | +0.45(+1.14%) |
Jun 01, 2022 | 41.82 | 41.99 | 38.95 | 39.25 | 17,684,038 | -2.13(-5.16%) |
May 31, 2022 | 40.42 | 42.14 | 40.29 | 41.39 | 14,793,996 | -0.54(-1.28%) |
May 27, 2022 | 40.70 | 41.92 | 40.70 | 41.92 | 10,808,926 | +1.39(+3.43%) |
May 26, 2022 | 38.85 | 40.94 | 38.72 | 40.53 | 15,355,625 | +2.21(+5.78%) |
May 25, 2022 | 36.81 | 38.41 | 36.76 | 38.32 | 10,511,923 | +1.37(+3.71%) |
May 24, 2022 | 38.54 | 38.67 | 36.51 | 36.95 | 10,933,804 | -2.28(-5.82%) |
May 23, 2022 | 39.09 | 39.70 | 38.45 | 39.23 | 9,068,516 | +0.87(+2.28%) |
May 20, 2022 | 39.61 | 39.76 | 37.36 | 38.36 | 10,685,118 | -0.60(-1.53%) |
May 19, 2022 | 38.47 | 39.63 | 38.37 | 38.96 | 9,633,068 | -0.07(-0.18%) |
May 18, 2022 | 40.02 | 40.53 | 38.72 | 39.03 | 11,289,811 | -1.40(-3.46%) |
May 17, 2022 | 39.56 | 40.52 | 38.92 | 40.42 | 13,690,671 | +2.53(+6.68%) |
May 16, 2022 | 38.04 | 38.72 | 37.83 | 37.89 | 11,141,383 | -0.16(-0.42%) |
May 13, 2022 | 37.22 | 38.17 | 37.20 | 38.05 | 11,679,443 | +1.65(+4.53%) |
May 12, 2022 | 37.04 | 37.49 | 35.44 | 36.40 | 17,334,472 | -1.21(-3.22%) |
May 11, 2022 | 38.39 | 39.63 | 37.44 | 37.62 | 14,502,173 | -0.78(-2.04%) |
May 10, 2022 | 38.58 | 39.05 | 37.58 | 38.40 | 14,050,832 | +0.43(+1.12%) |
May 09, 2022 | 40.00 | 40.16 | 37.74 | 37.97 | 18,713,442 | -2.73(-6.71%) |
May 06, 2022 | 41.67 | 41.67 | 40.11 | 40.70 | 13,090,856 | -1.12(-2.68%) |
May 05, 2022 | 42.84 | 43.42 | 41.50 | 41.82 | 12,068,740 | -1.71(-3.92%) |
May 04, 2022 | 42.45 | 43.65 | 42.03 | 43.53 | 13,471,840 | +0.50(+1.15%) |
May 03, 2022 | 42.33 | 43.37 | 41.90 | 43.04 | 10,475,061 | +0.68(+1.59%) |