Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.10 | 37.10 | 36.19 | 36.61 | 2,498,310 | -0.66(-1.77%) |
Jul 28, 2022 | 37.51 | 37.96 | 35.87 | 37.27 | 1,935,529 | -0.49(-1.30%) |
Jul 27, 2022 | 37.04 | 37.84 | 36.31 | 37.76 | 2,170,273 | +1.42(+3.91%) |
Jul 26, 2022 | 36.40 | 37.16 | 35.87 | 36.34 | 2,051,623 | -0.37(-1.01%) |
Jul 25, 2022 | 37.00 | 37.00 | 35.81 | 36.71 | 3,151,926 | -0.09(-0.24%) |
Jul 22, 2022 | 38.99 | 39.23 | 36.59 | 36.80 | 4,744,403 | -2.17(-5.57%) |
Jul 21, 2022 | 38.48 | 39.31 | 38.18 | 38.97 | 3,759,996 | +0.69(+1.80%) |
Jul 20, 2022 | 37.09 | 38.99 | 37.09 | 38.28 | 3,628,643 | +1.23(+3.32%) |
Jul 19, 2022 | 35.76 | 37.08 | 35.11 | 37.05 | 2,207,848 | +1.83(+5.20%) |
Jul 18, 2022 | 36.96 | 37.55 | 34.99 | 35.22 | 2,380,321 | -1.15(-3.16%) |
Jul 15, 2022 | 36.41 | 36.51 | 34.71 | 36.37 | 2,754,074 | +0.15(+0.41%) |
Jul 14, 2022 | 36.38 | 36.75 | 35.57 | 36.22 | 2,097,176 | -0.68(-1.84%) |
Jul 13, 2022 | 35.25 | 37.71 | 35.25 | 36.90 | 4,351,561 | +0.43(+1.18%) |
Jul 12, 2022 | 35.79 | 36.59 | 34.57 | 36.47 | 4,197,508 | +0.87(+2.44%) |
Jul 11, 2022 | 37.19 | 37.42 | 35.54 | 35.60 | 2,463,718 | -1.86(-4.97%) |
Jul 08, 2022 | 36.95 | 38.30 | 36.69 | 37.46 | 3,228,684 | -0.19(-0.50%) |
Jul 07, 2022 | 35.52 | 37.71 | 35.24 | 37.65 | 5,288,173 | +2.25(+6.36%) |
Jul 06, 2022 | 35.58 | 36.57 | 35.11 | 35.40 | 3,655,188 | -0.06(-0.17%) |
Jul 05, 2022 | 32.36 | 35.47 | 31.90 | 35.46 | 4,051,043 | +2.68(+8.18%) |
Jul 01, 2022 | 31.66 | 32.83 | 31.50 | 32.78 | 2,235,731 | +1.29(+4.10%) |
Jun 30, 2022 | 31.63 | 32.11 | 30.87 | 31.49 | 2,277,391 | -0.68(-2.11%) |
Jun 29, 2022 | 32.35 | 32.46 | 31.44 | 32.17 | 2,323,915 | -0.20(-0.62%) |
Jun 28, 2022 | 34.16 | 34.42 | 32.25 | 32.37 | 2,800,277 | -1.71(-5.02%) |
Jun 27, 2022 | 34.64 | 34.75 | 33.18 | 34.08 | 1,764,144 | -0.54(-1.56%) |
Jun 24, 2022 | 34.02 | 34.64 | 33.01 | 34.62 | 4,452,677 | +0.96(+2.85%) |
Jun 23, 2022 | 31.30 | 33.74 | 31.16 | 33.66 | 2,052,716 | +2.59(+8.34%) |
Jun 22, 2022 | 29.63 | 31.73 | 29.48 | 31.07 | 2,770,566 | +0.86(+2.85%) |
Jun 21, 2022 | 30.08 | 31.22 | 30.03 | 30.21 | 3,202,555 | +0.89(+3.04%) |
Jun 17, 2022 | 28.15 | 30.05 | 28.15 | 29.32 | 7,808,381 | +1.40(+5.01%) |
Jun 16, 2022 | 27.79 | 28.09 | 27.22 | 27.92 | 2,343,375 | -1.07(-3.69%) |
Jun 15, 2022 | 28.02 | 29.53 | 27.93 | 28.99 | 5,478,963 | +1.44(+5.23%) |
Jun 14, 2022 | 27.64 | 27.78 | 26.38 | 27.55 | 3,672,803 | +0.35(+1.29%) |
Jun 13, 2022 | 28.31 | 28.55 | 27.02 | 27.20 | 3,276,933 | -2.36(-7.98%) |
Jun 10, 2022 | 30.79 | 30.97 | 29.33 | 29.56 | 4,761,685 | -2.17(-6.84%) |
Jun 09, 2022 | 33.39 | 33.39 | 31.72 | 31.73 | 3,551,480 | -1.90(-5.65%) |
Jun 08, 2022 | 32.67 | 34.26 | 32.67 | 33.63 | 3,241,768 | +0.78(+2.37%) |
Jun 07, 2022 | 31.25 | 32.85 | 31.08 | 32.85 | 2,593,488 | +1.16(+3.66%) |
Jun 06, 2022 | 33.03 | 33.48 | 31.33 | 31.69 | 2,535,267 | -0.63(-1.95%) |
Jun 03, 2022 | 32.36 | 33.04 | 31.93 | 32.32 | 2,522,973 | -0.75(-2.27%) |
Jun 02, 2022 | 31.39 | 33.28 | 31.00 | 33.07 | 2,350,727 | +1.91(+6.13%) |
Jun 01, 2022 | 32.55 | 32.97 | 30.72 | 31.16 | 3,806,626 | -1.10(-3.41%) |
May 31, 2022 | 33.42 | 33.65 | 31.66 | 32.26 | 4,514,278 | -1.38(-4.10%) |
May 27, 2022 | 31.98 | 33.65 | 31.73 | 33.64 | 4,133,092 | +1.73(+5.42%) |
May 26, 2022 | 31.51 | 32.56 | 31.28 | 31.91 | 4,625,503 | +0.41(+1.30%) |
May 25, 2022 | 30.74 | 31.79 | 30.71 | 31.50 | 3,697,527 | +0.59(+1.91%) |
May 24, 2022 | 31.86 | 32.13 | 30.60 | 30.91 | 2,996,194 | -1.65(-5.07%) |
May 23, 2022 | 32.75 | 33.11 | 31.89 | 32.56 | 3,548,066 | -0.04(-0.12%) |
May 20, 2022 | 33.14 | 33.40 | 30.85 | 32.60 | 4,513,668 | +0.16(+0.49%) |
May 19, 2022 | 30.97 | 32.95 | 30.96 | 32.44 | 5,596,192 | +1.19(+3.81%) |
May 18, 2022 | 31.88 | 32.77 | 31.03 | 31.25 | 3,473,347 | -1.53(-4.67%) |
May 17, 2022 | 32.12 | 32.82 | 31.42 | 32.78 | 7,719,784 | +1.46(+4.66%) |
May 16, 2022 | 32.25 | 32.91 | 31.30 | 31.32 | 4,808,042 | -1.08(-3.33%) |
May 13, 2022 | 30.25 | 32.85 | 30.25 | 32.40 | 10,223,741 | +2.88(+9.76%) |
May 12, 2022 | 27.58 | 30.28 | 27.47 | 29.52 | 8,101,677 | +1.44(+5.13%) |
May 11, 2022 | 30.02 | 30.78 | 27.96 | 28.08 | 8,101,725 | -2.38(-7.81%) |
May 10, 2022 | 30.56 | 31.75 | 28.76 | 30.46 | 7,299,639 | +0.92(+3.11%) |
May 09, 2022 | 31.79 | 32.27 | 29.39 | 29.54 | 5,298,542 | -3.18(-9.72%) |
May 06, 2022 | 34.10 | 34.14 | 31.92 | 32.72 | 9,356,694 | -1.57(-4.58%) |
May 05, 2022 | 36.59 | 36.59 | 33.87 | 34.29 | 3,275,402 | -2.92(-7.85%) |
May 04, 2022 | 35.68 | 37.57 | 34.17 | 37.21 | 3,365,137 | +1.55(+4.35%) |
May 03, 2022 | 35.69 | 36.55 | 35.09 | 35.66 | 2,515,343 | -0.10(-0.28%) |