Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.98 | 32.38 | 31.88 | 31.93 | 6,426,585 | -0.07(-0.21%) |
Jul 28, 2022 | 32.06 | 32.27 | 31.88 | 31.99 | 3,310,813 | +0.25(+0.77%) |
Jul 27, 2022 | 32.02 | 32.13 | 31.70 | 31.75 | 4,372,740 | -0.13(-0.41%) |
Jul 26, 2022 | 32.21 | 32.31 | 31.85 | 31.88 | 3,881,461 | +0.07(+0.21%) |
Jul 25, 2022 | 31.68 | 31.89 | 31.62 | 31.81 | 9,358,842 | -0.34(-1.06%) |
Jul 22, 2022 | 32.08 | 32.32 | 31.98 | 32.15 | 8,799,519 | +0.53(+1.67%) |
Jul 21, 2022 | 31.27 | 31.65 | 31.23 | 31.63 | 6,961,941 | +0.49(+1.57%) |
Jul 20, 2022 | 31.35 | 31.37 | 30.99 | 31.14 | 7,793,531 | +0.09(+0.30%) |
Jul 19, 2022 | 31.21 | 31.25 | 30.89 | 31.04 | 4,417,451 | -0.17(-0.54%) |
Jul 18, 2022 | 31.28 | 31.30 | 31.01 | 31.21 | 1,775,699 | -0.31(-0.99%) |
Jul 15, 2022 | 31.43 | 31.69 | 31.38 | 31.52 | 5,641,561 | +0.20(+0.63%) |
Jul 14, 2022 | 31.24 | 31.49 | 31.08 | 31.32 | 7,444,531 | -0.25(-0.81%) |
Jul 13, 2022 | 30.92 | 31.63 | 30.82 | 31.58 | 14,233,640 | +0.34(+1.09%) |
Jul 12, 2022 | 31.39 | 31.55 | 31.23 | 31.24 | 3,966,062 | +0.15(+0.49%) |
Jul 11, 2022 | 30.92 | 31.17 | 30.90 | 31.09 | 4,825,599 | +0.50(+1.63%) |
Jul 08, 2022 | 30.83 | 30.83 | 30.48 | 30.59 | 4,537,166 | -0.35(-1.13%) |
Jul 07, 2022 | 31.25 | 31.26 | 30.86 | 30.94 | 3,343,309 | -0.24(-0.76%) |
Jul 06, 2022 | 31.83 | 31.84 | 31.16 | 31.17 | 7,084,297 | -0.48(-1.52%) |
Jul 05, 2022 | 31.73 | 31.90 | 31.51 | 31.65 | 4,076,682 | +0.20(+0.63%) |
Jul 01, 2022 | 31.48 | 31.88 | 31.28 | 31.46 | 5,514,231 | +0.34(+1.11%) |
Jun 30, 2022 | 31.09 | 31.33 | 31.08 | 31.11 | 8,429,156 | +0.27(+0.88%) |
Jun 29, 2022 | 30.48 | 30.86 | 30.45 | 30.84 | 7,489,663 | +0.44(+1.45%) |
Jun 28, 2022 | 30.18 | 30.41 | 30.09 | 30.40 | 4,245,090 | +0.09(+0.31%) |
Jun 27, 2022 | 30.17 | 30.43 | 30.17 | 30.30 | 6,569,740 | -0.24(-0.77%) |
Jun 24, 2022 | 30.75 | 30.93 | 30.52 | 30.54 | 7,866,419 | -0.40(-1.28%) |
Jun 23, 2022 | 30.88 | 31.19 | 30.75 | 30.93 | 6,638,621 | +0.24(+0.80%) |
Jun 22, 2022 | 30.58 | 30.73 | 30.50 | 30.69 | 8,073,317 | +0.75(+2.51%) |
Jun 21, 2022 | 29.92 | 30.14 | 29.84 | 29.94 | 3,553,205 | -0.49(-1.61%) |
Jun 17, 2022 | 30.38 | 30.58 | 30.11 | 30.43 | 3,560,739 | +0.11(+0.37%) |
Jun 16, 2022 | 29.48 | 30.32 | 29.40 | 30.31 | 5,615,293 | +0.19(+0.62%) |
Jun 15, 2022 | 29.86 | 30.12 | 29.61 | 30.12 | 8,237,695 | +0.60(+2.04%) |
Jun 14, 2022 | 29.97 | 30.09 | 29.49 | 29.52 | 2,672,709 | -0.40(-1.32%) |
Jun 13, 2022 | 30.24 | 30.28 | 29.65 | 29.92 | 4,509,114 | -0.91(-2.96%) |
Jun 10, 2022 | 30.97 | 31.04 | 30.63 | 30.83 | 5,859,571 | -0.20(-0.64%) |
Jun 09, 2022 | 30.87 | 31.08 | 30.83 | 31.03 | 2,118,665 | +0.07(+0.21%) |
Jun 08, 2022 | 31.09 | 31.21 | 30.95 | 30.96 | 1,948,591 | -0.23(-0.72%) |
Jun 07, 2022 | 31.08 | 31.37 | 31.07 | 31.19 | 2,300,065 | +0.29(+0.94%) |
Jun 06, 2022 | 31.21 | 31.30 | 30.87 | 30.90 | 2,922,624 | -0.53(-1.68%) |
Jun 03, 2022 | 31.20 | 31.43 | 31.17 | 31.42 | 1,679,984 | -0.09(-0.30%) |
Jun 02, 2022 | 31.60 | 31.61 | 31.31 | 31.52 | 2,224,774 | +0.02(+0.06%) |
Jun 01, 2022 | 31.73 | 31.78 | 31.36 | 31.50 | 1,901,507 | -0.05(-0.16%) |
May 31, 2022 | 31.69 | 31.71 | 31.37 | 31.55 | 3,516,466 | -0.64(-1.98%) |
May 27, 2022 | 32.23 | 32.35 | 32.10 | 32.19 | 2,449,206 | +0.08(+0.26%) |
May 26, 2022 | 32.15 | 32.17 | 31.86 | 32.10 | 2,944,686 | -0.14(-0.44%) |
May 25, 2022 | 32.32 | 32.32 | 32.06 | 32.24 | 2,429,485 | +0.11(+0.35%) |
May 24, 2022 | 31.88 | 32.31 | 31.88 | 32.13 | 2,186,512 | +0.58(+1.85%) |
May 23, 2022 | 31.83 | 31.97 | 31.54 | 31.55 | 3,291,985 | -0.50(-1.55%) |
May 20, 2022 | 31.66 | 32.15 | 31.66 | 32.05 | 3,469,556 | +0.36(+1.13%) |
May 19, 2022 | 32.06 | 32.09 | 31.62 | 31.69 | 2,848,160 | +0.07(+0.21%) |
May 18, 2022 | 31.10 | 31.65 | 31.05 | 31.62 | 3,691,727 | +0.60(+1.94%) |
May 17, 2022 | 31.06 | 31.23 | 30.99 | 31.02 | 1,893,674 | -0.33(-1.05%) |
May 16, 2022 | 31.43 | 31.62 | 31.35 | 31.35 | 2,842,342 | +0.00(+0.00%) |
May 13, 2022 | 31.60 | 31.64 | 31.34 | 31.35 | 1,922,425 | -0.45(-1.42%) |
May 12, 2022 | 31.88 | 32.08 | 31.77 | 31.80 | 3,899,387 | -0.02(-0.06%) |
May 11, 2022 | 31.06 | 31.84 | 30.99 | 31.82 | 3,589,047 | +0.53(+1.68%) |
May 10, 2022 | 31.33 | 31.60 | 31.22 | 31.30 | 6,006,417 | +0.27(+0.88%) |
May 09, 2022 | 30.57 | 31.03 | 30.52 | 31.02 | 3,947,553 | +0.26(+0.85%) |
May 06, 2022 | 30.86 | 31.10 | 30.68 | 30.76 | 3,096,147 | -0.45(-1.44%) |
May 05, 2022 | 31.42 | 31.45 | 30.85 | 31.21 | 5,589,586 | -0.80(-2.49%) |
May 04, 2022 | 31.81 | 32.09 | 31.68 | 32.01 | 6,274,571 | +0.17(+0.53%) |
May 03, 2022 | 32.12 | 32.18 | 31.82 | 31.84 | 3,517,728 | +0.18(+0.56%) |