Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.99 | 31.38 | 30.53 | 31.36 | 9,008,158 | +0.47(+1.52%) |
Jul 28, 2022 | 30.68 | 31.20 | 30.33 | 30.89 | 5,019,245 | +0.25(+0.83%) |
Jul 27, 2022 | 30.23 | 30.83 | 29.91 | 30.63 | 7,447,865 | +0.63(+2.10%) |
Jul 26, 2022 | 30.55 | 30.66 | 29.94 | 30.00 | 6,289,825 | -0.61(-1.99%) |
Jul 25, 2022 | 30.65 | 30.73 | 30.23 | 30.61 | 4,773,080 | +0.12(+0.40%) |
Jul 22, 2022 | 31.18 | 31.52 | 30.34 | 30.49 | 8,049,405 | -0.93(-2.96%) |
Jul 21, 2022 | 30.82 | 31.47 | 30.56 | 31.42 | 7,375,225 | +0.49(+1.58%) |
Jul 20, 2022 | 30.90 | 31.43 | 30.59 | 30.93 | 5,906,751 | +0.10(+0.34%) |
Jul 19, 2022 | 30.01 | 30.89 | 29.98 | 30.83 | 9,321,410 | +1.25(+4.22%) |
Jul 18, 2022 | 30.04 | 30.43 | 29.46 | 29.58 | 8,027,428 | -0.15(-0.51%) |
Jul 15, 2022 | 29.68 | 29.80 | 29.41 | 29.73 | 7,564,511 | +0.45(+1.54%) |
Jul 14, 2022 | 28.66 | 29.37 | 28.42 | 29.28 | 7,956,384 | +0.11(+0.39%) |
Jul 13, 2022 | 28.89 | 29.48 | 28.65 | 29.17 | 7,787,468 | -0.25(-0.86%) |
Jul 12, 2022 | 29.53 | 29.99 | 29.16 | 29.42 | 10,403,114 | -0.07(-0.22%) |
Jul 11, 2022 | 29.64 | 29.89 | 29.37 | 29.49 | 6,244,043 | -0.67(-2.21%) |
Jul 08, 2022 | 29.98 | 30.45 | 29.64 | 30.15 | 7,011,960 | +0.31(+1.04%) |
Jul 07, 2022 | 29.72 | 30.05 | 29.54 | 29.84 | 7,476,683 | +0.57(+1.96%) |
Jul 06, 2022 | 29.62 | 29.77 | 28.89 | 29.27 | 8,844,908 | -0.35(-1.17%) |
Jul 05, 2022 | 29.03 | 29.64 | 28.18 | 29.62 | 14,879,162 | -0.31(-1.04%) |
Jul 01, 2022 | 30.68 | 30.87 | 29.56 | 29.93 | 12,993,579 | -0.85(-2.78%) |
Jun 30, 2022 | 30.94 | 31.36 | 30.62 | 30.78 | 11,584,418 | -0.78(-2.47%) |
Jun 29, 2022 | 32.25 | 32.28 | 31.40 | 31.56 | 6,377,245 | -0.78(-2.41%) |
Jun 28, 2022 | 33.25 | 33.52 | 32.10 | 32.34 | 7,695,034 | -0.86(-2.60%) |
Jun 27, 2022 | 33.28 | 33.57 | 33.01 | 33.21 | 6,181,153 | +0.12(+0.37%) |
Jun 24, 2022 | 32.17 | 33.11 | 32.13 | 33.08 | 11,216,416 | +1.28(+4.02%) |
Jun 23, 2022 | 31.84 | 31.98 | 31.38 | 31.81 | 7,810,151 | +0.12(+0.39%) |
Jun 22, 2022 | 31.63 | 32.04 | 31.37 | 31.68 | 11,396,119 | -0.52(-1.60%) |
Jun 21, 2022 | 32.36 | 32.76 | 31.99 | 32.20 | 12,008,891 | +0.69(+2.21%) |
Jun 17, 2022 | 30.88 | 31.75 | 30.64 | 31.51 | 21,888,640 | +0.79(+2.57%) |
Jun 16, 2022 | 31.60 | 31.62 | 30.34 | 30.72 | 14,265,765 | -1.60(-4.94%) |
Jun 15, 2022 | 32.17 | 32.81 | 31.81 | 32.31 | 13,505,362 | +0.62(+1.96%) |
Jun 14, 2022 | 31.83 | 32.05 | 31.33 | 31.69 | 11,467,930 | -0.01(-0.03%) |
Jun 13, 2022 | 32.30 | 32.57 | 31.55 | 31.70 | 12,900,523 | -1.43(-4.31%) |
Jun 10, 2022 | 33.70 | 34.02 | 33.10 | 33.13 | 10,141,354 | -1.31(-3.79%) |
Jun 09, 2022 | 35.53 | 35.80 | 34.42 | 34.44 | 8,570,053 | -1.20(-3.37%) |
Jun 08, 2022 | 36.63 | 36.63 | 35.55 | 35.64 | 11,591,346 | -1.32(-3.58%) |
Jun 07, 2022 | 36.51 | 37.07 | 36.22 | 36.96 | 6,985,872 | +0.08(+0.23%) |
Jun 06, 2022 | 37.39 | 37.88 | 36.66 | 36.88 | 8,614,788 | -0.27(-0.73%) |
Jun 03, 2022 | 36.72 | 37.59 | 36.64 | 37.15 | 7,378,171 | -0.07(-0.20%) |
Jun 02, 2022 | 37.24 | 37.51 | 36.59 | 37.22 | 13,213,754 | -0.42(-1.12%) |
Jun 01, 2022 | 37.10 | 38.06 | 36.43 | 37.64 | 20,725,302 | +1.40(+3.86%) |
May 31, 2022 | 36.10 | 36.86 | 35.70 | 36.24 | 28,782,788 | +0.08(+0.23%) |
May 27, 2022 | 35.46 | 36.52 | 35.46 | 36.16 | 15,903,723 | +1.85(+5.38%) |
May 26, 2022 | 33.34 | 34.48 | 33.14 | 34.31 | 11,573,775 | +1.12(+3.37%) |
May 25, 2022 | 32.22 | 33.65 | 32.09 | 33.19 | 12,284,266 | +0.75(+2.30%) |
May 24, 2022 | 32.44 | 32.53 | 31.62 | 32.44 | 10,302,539 | -0.27(-0.83%) |
May 23, 2022 | 32.44 | 32.78 | 31.89 | 32.72 | 13,653,841 | +0.38(+1.18%) |
May 20, 2022 | 33.37 | 33.43 | 31.21 | 32.33 | 15,554,374 | -1.01(-3.02%) |
May 19, 2022 | 33.94 | 34.18 | 32.72 | 33.34 | 14,839,261 | -1.05(-3.04%) |
May 18, 2022 | 36.39 | 36.41 | 34.26 | 34.39 | 14,177,722 | -2.58(-6.99%) |
May 17, 2022 | 35.81 | 37.05 | 35.65 | 36.97 | 14,554,478 | +1.97(+5.63%) |
May 16, 2022 | 34.42 | 35.32 | 33.99 | 35.00 | 9,046,255 | +0.68(+1.98%) |
May 13, 2022 | 33.72 | 34.52 | 33.56 | 34.32 | 9,460,246 | +0.88(+2.62%) |
May 12, 2022 | 33.20 | 33.94 | 32.66 | 33.44 | 12,343,841 | -0.02(-0.06%) |
May 11, 2022 | 34.68 | 35.21 | 33.40 | 33.46 | 10,862,462 | -1.57(-4.48%) |
May 10, 2022 | 35.33 | 36.18 | 34.93 | 35.03 | 15,556,112 | +0.49(+1.43%) |
May 09, 2022 | 33.74 | 34.73 | 33.71 | 34.54 | 10,690,827 | -0.07(-0.22%) |
May 06, 2022 | 34.85 | 35.13 | 33.89 | 34.61 | 10,835,481 | -0.77(-2.16%) |
May 05, 2022 | 36.33 | 36.49 | 35.00 | 35.38 | 8,866,750 | -1.38(-3.76%) |
May 04, 2022 | 35.57 | 36.88 | 35.12 | 36.76 | 10,884,870 | +1.37(+3.88%) |
May 03, 2022 | 34.48 | 35.61 | 34.41 | 35.38 | 8,260,032 | +0.80(+2.32%) |