Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.30 | 31.74 | 31.15 | 31.51 | 8,432,228 | +0.10(+0.32%) |
Jul 28, 2022 | 30.99 | 31.43 | 30.31 | 31.41 | 10,762,059 | +0.20(+0.63%) |
Jul 27, 2022 | 31.01 | 31.36 | 30.46 | 31.21 | 10,381,435 | +0.85(+2.81%) |
Jul 26, 2022 | 30.67 | 30.92 | 30.29 | 30.36 | 8,837,443 | -0.76(-2.45%) |
Jul 25, 2022 | 31.04 | 31.22 | 30.44 | 31.12 | 9,398,894 | +0.06(+0.19%) |
Jul 22, 2022 | 32.01 | 32.18 | 31.00 | 31.06 | 11,360,134 | -0.60(-1.91%) |
Jul 21, 2022 | 31.59 | 31.85 | 31.00 | 31.67 | 15,661,932 | -0.88(-2.71%) |
Jul 20, 2022 | 32.27 | 32.77 | 31.84 | 32.55 | 12,293,174 | +0.25(+0.77%) |
Jul 19, 2022 | 31.52 | 32.43 | 31.52 | 32.30 | 15,986,397 | +1.45(+4.69%) |
Jul 18, 2022 | 30.92 | 31.70 | 30.78 | 30.86 | 19,844,450 | +1.04(+3.49%) |
Jul 15, 2022 | 29.87 | 30.16 | 29.27 | 29.82 | 13,175,395 | +0.32(+1.07%) |
Jul 14, 2022 | 29.04 | 30.12 | 28.83 | 29.50 | 19,141,806 | +0.07(+0.24%) |
Jul 13, 2022 | 28.69 | 29.48 | 28.09 | 29.43 | 38,786,464 | -1.38(-4.47%) |
Jul 12, 2022 | 29.14 | 31.25 | 29.00 | 30.81 | 23,006,826 | +1.78(+6.15%) |
Jul 11, 2022 | 29.30 | 29.74 | 28.90 | 29.02 | 12,194,171 | -0.43(-1.45%) |
Jul 08, 2022 | 29.66 | 30.15 | 29.22 | 29.45 | 9,721,037 | -0.19(-0.64%) |
Jul 07, 2022 | 29.61 | 29.92 | 29.16 | 29.64 | 9,564,503 | +0.38(+1.29%) |
Jul 06, 2022 | 29.29 | 29.92 | 28.91 | 29.26 | 10,380,211 | -0.29(-0.97%) |
Jul 05, 2022 | 28.36 | 29.56 | 27.88 | 29.55 | 15,963,995 | +0.30(+1.02%) |
Jul 01, 2022 | 28.96 | 29.46 | 28.41 | 29.25 | 11,484,174 | +0.54(+1.90%) |
Jun 30, 2022 | 28.66 | 28.95 | 27.84 | 28.71 | 16,541,447 | -0.66(-2.26%) |
Jun 29, 2022 | 29.70 | 29.74 | 28.94 | 29.37 | 13,214,730 | -0.68(-2.27%) |
Jun 28, 2022 | 30.72 | 31.95 | 30.00 | 30.05 | 14,499,485 | -0.11(-0.36%) |
Jun 27, 2022 | 31.04 | 31.11 | 30.06 | 30.16 | 12,891,088 | -0.75(-2.44%) |
Jun 24, 2022 | 29.25 | 31.00 | 29.25 | 30.92 | 17,105,804 | +1.62(+5.55%) |
Jun 23, 2022 | 29.62 | 29.84 | 28.53 | 29.29 | 15,934,511 | -0.44(-1.47%) |
Jun 22, 2022 | 29.65 | 30.21 | 29.33 | 29.73 | 16,196,182 | -0.05(-0.17%) |
Jun 21, 2022 | 30.52 | 30.68 | 29.49 | 29.78 | 15,255,911 | -0.21(-0.69%) |
Jun 17, 2022 | 29.45 | 30.20 | 28.50 | 29.98 | 28,652,768 | +0.67(+2.30%) |
Jun 16, 2022 | 30.39 | 30.60 | 28.94 | 29.31 | 20,872,564 | -2.36(-7.45%) |
Jun 15, 2022 | 31.73 | 32.44 | 31.06 | 31.67 | 21,175,814 | +0.57(+1.85%) |
Jun 14, 2022 | 32.30 | 32.47 | 30.58 | 31.09 | 20,703,182 | -0.82(-2.58%) |
Jun 13, 2022 | 33.69 | 33.79 | 31.72 | 31.92 | 21,066,652 | -2.88(-8.29%) |
Jun 10, 2022 | 35.67 | 36.76 | 34.68 | 34.80 | 19,666,982 | -1.62(-4.44%) |
Jun 09, 2022 | 37.75 | 37.86 | 36.37 | 36.41 | 12,145,205 | -1.46(-3.85%) |
Jun 08, 2022 | 38.49 | 39.17 | 37.82 | 37.87 | 9,729,918 | -1.51(-3.82%) |
Jun 07, 2022 | 38.02 | 39.43 | 37.90 | 39.38 | 9,692,258 | +0.73(+1.90%) |
Jun 06, 2022 | 38.64 | 38.93 | 37.96 | 38.64 | 12,441,233 | +0.46(+1.19%) |
Jun 03, 2022 | 38.84 | 39.06 | 37.71 | 38.19 | 14,940,762 | -1.44(-3.63%) |
Jun 02, 2022 | 39.04 | 39.92 | 38.86 | 39.62 | 13,882,191 | +0.45(+1.14%) |
Jun 01, 2022 | 41.75 | 41.91 | 38.87 | 39.18 | 17,717,722 | -2.13(-5.16%) |
May 31, 2022 | 40.34 | 42.06 | 40.21 | 41.31 | 14,822,175 | -0.54(-1.28%) |
May 27, 2022 | 40.63 | 41.84 | 40.63 | 41.84 | 10,829,514 | +1.39(+3.43%) |
May 26, 2022 | 38.77 | 40.86 | 38.64 | 40.46 | 15,384,874 | +2.21(+5.78%) |
May 25, 2022 | 36.74 | 38.34 | 36.69 | 38.25 | 10,531,946 | +1.37(+3.71%) |
May 24, 2022 | 38.47 | 38.59 | 36.44 | 36.88 | 10,954,631 | -2.28(-5.82%) |
May 23, 2022 | 39.02 | 39.62 | 38.38 | 39.16 | 9,085,789 | +0.87(+2.28%) |
May 20, 2022 | 39.54 | 39.68 | 37.29 | 38.29 | 10,705,470 | -0.59(-1.53%) |
May 19, 2022 | 38.40 | 39.55 | 38.30 | 38.88 | 9,651,417 | -0.07(-0.18%) |
May 18, 2022 | 39.94 | 40.46 | 38.65 | 38.95 | 11,311,315 | -1.40(-3.46%) |
May 17, 2022 | 39.49 | 40.45 | 38.85 | 40.35 | 13,716,749 | +2.53(+6.68%) |
May 16, 2022 | 37.97 | 38.64 | 37.76 | 37.82 | 11,162,605 | -0.16(-0.42%) |
May 13, 2022 | 37.15 | 38.10 | 37.13 | 37.98 | 11,701,690 | +1.64(+4.53%) |
May 12, 2022 | 36.97 | 37.42 | 35.37 | 36.34 | 17,367,490 | -1.21(-3.22%) |
May 11, 2022 | 38.32 | 39.56 | 37.37 | 37.54 | 14,529,797 | -0.78(-2.04%) |
May 10, 2022 | 38.51 | 38.97 | 37.50 | 38.33 | 14,077,596 | +0.43(+1.12%) |
May 09, 2022 | 39.92 | 40.08 | 37.67 | 37.90 | 18,749,088 | -2.72(-6.71%) |
May 06, 2022 | 41.59 | 41.59 | 40.03 | 40.63 | 13,115,791 | -1.12(-2.68%) |
May 05, 2022 | 42.76 | 43.34 | 41.42 | 41.75 | 12,091,728 | -1.70(-3.92%) |
May 04, 2022 | 42.37 | 43.56 | 41.95 | 43.45 | 13,497,501 | +0.50(+1.15%) |
May 03, 2022 | 42.25 | 43.29 | 41.82 | 42.95 | 10,495,014 | +0.67(+1.59%) |