Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.28 | 34.37 | 32.94 | 34.30 | 12,381,179 | +0.45(+1.34%) |
Jul 28, 2022 | 32.80 | 33.91 | 31.90 | 33.84 | 11,375,253 | +1.84(+5.73%) |
Jul 27, 2022 | 32.17 | 32.37 | 31.01 | 32.01 | 10,364,683 | +0.32(+1.01%) |
Jul 26, 2022 | 31.33 | 31.82 | 30.86 | 31.69 | 7,824,340 | -0.48(-1.49%) |
Jul 25, 2022 | 32.70 | 32.82 | 31.20 | 32.17 | 9,867,741 | -0.31(-0.95%) |
Jul 22, 2022 | 35.12 | 35.41 | 32.00 | 32.48 | 16,935,844 | -1.65(-4.83%) |
Jul 21, 2022 | 32.78 | 34.75 | 32.70 | 34.13 | 24,424,604 | +1.39(+4.25%) |
Jul 20, 2022 | 31.89 | 33.30 | 31.79 | 32.74 | 17,823,040 | +1.03(+3.23%) |
Jul 19, 2022 | 32.22 | 32.74 | 31.58 | 31.71 | 16,231,986 | -0.09(-0.27%) |
Jul 18, 2022 | 32.45 | 33.58 | 31.70 | 31.80 | 13,563,500 | +0.20(+0.63%) |
Jul 15, 2022 | 31.05 | 31.63 | 29.91 | 31.60 | 13,762,671 | +0.77(+2.50%) |
Jul 14, 2022 | 30.54 | 30.96 | 29.40 | 30.83 | 10,930,615 | +0.07(+0.23%) |
Jul 13, 2022 | 29.50 | 31.37 | 29.31 | 30.76 | 12,534,005 | +0.61(+2.02%) |
Jul 12, 2022 | 29.73 | 30.59 | 28.95 | 30.15 | 15,855,964 | +0.22(+0.74%) |
Jul 11, 2022 | 32.35 | 32.70 | 29.47 | 29.93 | 18,690,716 | -2.06(-6.44%) |
Jul 08, 2022 | 31.42 | 33.20 | 30.56 | 31.99 | 20,009,732 | +0.36(+1.14%) |
Jul 07, 2022 | 30.00 | 31.77 | 29.66 | 31.63 | 25,540,482 | +1.97(+6.64%) |
Jul 06, 2022 | 28.00 | 30.60 | 28.00 | 29.66 | 36,720,180 | +2.80(+10.42%) |
Jul 05, 2022 | 25.18 | 26.94 | 24.48 | 26.86 | 10,464,680 | +1.16(+4.51%) |
Jul 01, 2022 | 25.91 | 26.78 | 25.30 | 25.70 | 8,544,351 | -0.04(-0.16%) |
Jun 30, 2022 | 25.93 | 26.43 | 24.83 | 25.74 | 11,629,182 | -0.53(-2.02%) |
Jun 29, 2022 | 26.53 | 26.98 | 25.66 | 26.27 | 10,849,521 | -0.72(-2.67%) |
Jun 28, 2022 | 28.11 | 28.82 | 26.86 | 26.99 | 14,411,034 | -1.45(-5.10%) |
Jun 27, 2022 | 29.57 | 30.15 | 28.01 | 28.44 | 11,864,124 | -1.06(-3.59%) |
Jun 24, 2022 | 29.68 | 30.70 | 28.86 | 29.50 | 22,063,534 | +0.03(+0.10%) |
Jun 23, 2022 | 28.86 | 29.65 | 27.79 | 29.47 | 14,170,629 | +0.91(+3.19%) |
Jun 22, 2022 | 28.35 | 29.98 | 28.23 | 28.56 | 16,142,585 | -0.51(-1.75%) |
Jun 21, 2022 | 26.98 | 30.36 | 26.98 | 29.07 | 25,612,776 | +2.83(+10.79%) |
Jun 17, 2022 | 26.55 | 27.17 | 25.59 | 26.24 | 19,314,268 | -0.18(-0.68%) |
Jun 16, 2022 | 27.95 | 28.90 | 25.80 | 26.42 | 22,021,964 | -2.66(-9.15%) |
Jun 15, 2022 | 27.18 | 29.56 | 27.14 | 29.08 | 18,549,492 | +1.78(+6.52%) |
Jun 14, 2022 | 26.69 | 28.68 | 26.03 | 27.30 | 16,095,300 | +0.49(+1.83%) |
Jun 13, 2022 | 27.16 | 27.87 | 26.37 | 26.81 | 19,534,038 | -1.55(-5.47%) |
Jun 10, 2022 | 28.33 | 29.64 | 27.71 | 28.36 | 14,389,099 | -0.51(-1.77%) |
Jun 09, 2022 | 29.50 | 30.21 | 28.73 | 28.87 | 10,771,359 | -0.93(-3.12%) |
Jun 08, 2022 | 29.69 | 31.42 | 29.63 | 29.80 | 12,656,900 | +0.08(+0.27%) |
Jun 07, 2022 | 28.60 | 29.76 | 27.40 | 29.72 | 17,545,076 | +0.74(+2.55%) |
Jun 06, 2022 | 30.85 | 31.00 | 28.68 | 28.98 | 14,645,192 | -1.21(-4.01%) |
Jun 03, 2022 | 30.85 | 31.46 | 29.88 | 30.19 | 13,756,087 | -1.75(-5.48%) |
Jun 02, 2022 | 29.39 | 32.79 | 29.16 | 31.94 | 15,168,914 | +1.69(+5.59%) |
Jun 01, 2022 | 31.65 | 32.22 | 29.95 | 30.25 | 13,520,038 | -1.15(-3.66%) |
May 31, 2022 | 32.35 | 32.60 | 30.09 | 31.40 | 21,288,000 | +0.44(+1.42%) |
May 27, 2022 | 29.59 | 31.82 | 29.58 | 30.96 | 17,473,204 | +1.73(+5.92%) |
May 26, 2022 | 27.23 | 29.92 | 27.08 | 29.23 | 14,521,584 | +1.98(+7.27%) |
May 25, 2022 | 26.39 | 27.73 | 25.72 | 27.25 | 15,739,288 | +0.72(+2.71%) |
May 24, 2022 | 27.39 | 27.50 | 25.54 | 26.53 | 19,059,228 | -1.46(-5.22%) |
May 23, 2022 | 28.61 | 28.61 | 26.70 | 27.99 | 21,508,366 | -0.93(-3.22%) |
May 20, 2022 | 30.30 | 30.65 | 27.28 | 28.92 | 22,696,392 | -0.69(-2.33%) |
May 19, 2022 | 27.83 | 30.41 | 27.45 | 29.61 | 29,538,020 | +2.32(+8.50%) |
May 18, 2022 | 27.17 | 29.22 | 26.31 | 27.29 | 26,790,724 | -0.20(-0.73%) |
May 17, 2022 | 25.85 | 27.87 | 25.72 | 27.49 | 26,941,924 | +2.63(+10.58%) |
May 16, 2022 | 26.47 | 27.00 | 24.33 | 24.86 | 32,114,894 | -1.84(-6.89%) |
May 13, 2022 | 26.97 | 27.98 | 26.17 | 26.70 | 42,674,916 | +2.40(+9.88%) |
May 12, 2022 | 22.19 | 26.70 | 21.68 | 24.30 | 73,879,696 | +3.70(+17.96%) |
May 11, 2022 | 22.91 | 23.50 | 19.25 | 20.60 | 53,011,844 | -2.19(-9.61%) |
May 10, 2022 | 23.87 | 24.40 | 21.00 | 22.79 | 33,309,572 | +0.01(+0.04%) |
May 09, 2022 | 25.00 | 25.83 | 22.45 | 22.78 | 84,386,720 | -6.01(-20.88%) |
May 06, 2022 | 30.87 | 31.05 | 28.71 | 28.79 | 20,691,132 | -1.92(-6.25%) |
May 05, 2022 | 33.05 | 33.27 | 30.08 | 30.71 | 15,843,605 | -3.21(-9.46%) |
May 04, 2022 | 31.60 | 34.27 | 30.55 | 33.92 | 16,027,844 | +1.93(+6.03%) |
May 03, 2022 | 31.45 | 33.63 | 31.12 | 31.99 | 14,729,862 | +0.25(+0.79%) |