Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.31 | 32.50 | 31.99 | 32.29 | 3,920,918 | +0.16(+0.49%) |
Jul 28, 2022 | 32.27 | 32.27 | 31.73 | 32.14 | 3,935,785 | +0.08(+0.25%) |
Jul 27, 2022 | 31.63 | 32.19 | 31.49 | 32.06 | 4,231,638 | +0.56(+1.78%) |
Jul 26, 2022 | 31.64 | 31.80 | 31.37 | 31.50 | 4,028,837 | -0.14(-0.43%) |
Jul 25, 2022 | 31.05 | 31.65 | 30.99 | 31.63 | 3,623,936 | +0.79(+2.56%) |
Jul 22, 2022 | 30.99 | 31.18 | 30.68 | 30.84 | 2,531,124 | -0.04(-0.12%) |
Jul 21, 2022 | 30.53 | 30.90 | 30.47 | 30.88 | 3,295,375 | -0.09(-0.28%) |
Jul 20, 2022 | 30.99 | 31.03 | 30.68 | 30.97 | 3,062,077 | -0.05(-0.16%) |
Jul 19, 2022 | 30.71 | 31.08 | 30.67 | 31.02 | 4,158,720 | +0.50(+1.63%) |
Jul 18, 2022 | 30.32 | 30.76 | 30.27 | 30.52 | 3,992,291 | +0.63(+2.09%) |
Jul 15, 2022 | 29.92 | 30.03 | 29.64 | 29.89 | 3,432,968 | +0.35(+1.19%) |
Jul 14, 2022 | 29.24 | 29.57 | 28.78 | 29.54 | 5,506,616 | -0.39(-1.30%) |
Jul 13, 2022 | 29.76 | 30.13 | 29.66 | 29.93 | 5,231,267 | -0.07(-0.24%) |
Jul 12, 2022 | 29.92 | 30.16 | 29.79 | 30.00 | 3,048,572 | -0.26(-0.85%) |
Jul 11, 2022 | 30.03 | 30.33 | 29.86 | 30.26 | 3,258,365 | -0.06(-0.21%) |
Jul 08, 2022 | 30.28 | 30.51 | 30.02 | 30.33 | 3,045,878 | +0.14(+0.45%) |
Jul 07, 2022 | 30.10 | 30.29 | 29.93 | 30.19 | 4,037,943 | +0.52(+1.74%) |
Jul 06, 2022 | 29.51 | 29.87 | 29.05 | 29.67 | 4,745,225 | -0.12(-0.39%) |
Jul 05, 2022 | 30.19 | 30.20 | 29.03 | 29.79 | 5,776,729 | -0.88(-2.86%) |
Jul 01, 2022 | 30.43 | 30.73 | 30.07 | 30.66 | 3,932,731 | +0.29(+0.95%) |
Jun 30, 2022 | 30.23 | 30.41 | 29.97 | 30.38 | 4,415,378 | -0.13(-0.42%) |
Jun 29, 2022 | 30.84 | 30.86 | 30.36 | 30.50 | 4,479,499 | -0.07(-0.24%) |
Jun 28, 2022 | 30.83 | 31.00 | 30.41 | 30.58 | 4,687,428 | +0.26(+0.85%) |
Jun 27, 2022 | 30.17 | 30.52 | 30.11 | 30.32 | 4,517,462 | +0.29(+0.96%) |
Jun 24, 2022 | 29.64 | 30.13 | 29.42 | 30.03 | 4,466,423 | +0.70(+2.40%) |
Jun 23, 2022 | 29.71 | 29.82 | 29.14 | 29.33 | 6,963,601 | -0.32(-1.09%) |
Jun 22, 2022 | 29.16 | 29.87 | 28.92 | 29.65 | 5,494,758 | -0.17(-0.58%) |
Jun 21, 2022 | 29.63 | 30.06 | 29.55 | 29.82 | 5,336,059 | +0.72(+2.47%) |
Jun 17, 2022 | 29.21 | 29.44 | 28.33 | 29.10 | 11,436,002 | -0.34(-1.17%) |
Jun 16, 2022 | 30.18 | 30.19 | 29.37 | 29.45 | 7,464,737 | -1.23(-4.01%) |
Jun 15, 2022 | 30.91 | 31.07 | 30.03 | 30.68 | 6,706,404 | -0.19(-0.61%) |
Jun 14, 2022 | 31.74 | 31.81 | 30.66 | 30.86 | 8,038,798 | -0.76(-2.41%) |
Jun 13, 2022 | 32.06 | 32.17 | 31.44 | 31.63 | 7,624,981 | -1.11(-3.40%) |
Jun 10, 2022 | 33.01 | 33.01 | 32.49 | 32.74 | 4,361,568 | -0.45(-1.34%) |
Jun 09, 2022 | 33.77 | 33.80 | 33.16 | 33.19 | 4,184,127 | -0.73(-2.14%) |
Jun 08, 2022 | 34.21 | 34.26 | 33.70 | 33.91 | 3,456,772 | -0.25(-0.74%) |
Jun 07, 2022 | 33.95 | 34.21 | 33.77 | 34.16 | 3,498,522 | +0.30(+0.89%) |
Jun 06, 2022 | 33.78 | 33.98 | 33.73 | 33.86 | 3,538,910 | +0.22(+0.64%) |
Jun 03, 2022 | 33.71 | 33.90 | 33.57 | 33.65 | 3,479,398 | -0.09(-0.26%) |
Jun 02, 2022 | 33.06 | 33.81 | 32.96 | 33.73 | 4,829,997 | +0.70(+2.13%) |
Jun 01, 2022 | 33.44 | 33.52 | 33.00 | 33.03 | 8,371,487 | -0.14(-0.43%) |
May 31, 2022 | 33.37 | 33.57 | 33.10 | 33.17 | 5,641,215 | -0.04(-0.11%) |
May 27, 2022 | 33.06 | 33.38 | 33.02 | 33.21 | 7,945,539 | +0.25(+0.76%) |
May 26, 2022 | 32.46 | 33.06 | 32.44 | 32.96 | 3,945,909 | +0.54(+1.66%) |
May 25, 2022 | 32.33 | 32.56 | 32.19 | 32.42 | 3,828,809 | +0.09(+0.27%) |
May 24, 2022 | 32.35 | 32.44 | 31.82 | 32.33 | 4,949,035 | +0.05(+0.16%) |
May 23, 2022 | 32.25 | 32.62 | 32.12 | 32.28 | 3,389,851 | +0.27(+0.83%) |
May 20, 2022 | 32.13 | 32.27 | 31.51 | 32.01 | 4,854,508 | +0.07(+0.23%) |
May 19, 2022 | 31.46 | 32.16 | 31.46 | 31.94 | 5,417,065 | +0.14(+0.45%) |
May 18, 2022 | 32.32 | 32.42 | 31.65 | 31.80 | 4,653,982 | -0.47(-1.45%) |
May 17, 2022 | 32.28 | 32.37 | 32.03 | 32.27 | 4,671,554 | +0.22(+0.70%) |
May 16, 2022 | 31.63 | 32.23 | 31.54 | 32.04 | 6,164,237 | +0.57(+1.80%) |
May 13, 2022 | 31.05 | 31.68 | 30.99 | 31.48 | 7,054,551 | +0.80(+2.60%) |
May 12, 2022 | 30.43 | 30.69 | 30.20 | 30.68 | 13,065,296 | +0.77(+2.58%) |
May 11, 2022 | 30.11 | 30.65 | 29.85 | 29.91 | 11,629,326 | +0.13(+0.44%) |
May 10, 2022 | 30.40 | 30.62 | 29.42 | 29.77 | 8,331,786 | -0.31(-1.01%) |
May 09, 2022 | 31.24 | 31.24 | 29.99 | 30.08 | 9,718,572 | -1.42(-4.51%) |
May 06, 2022 | 31.62 | 31.68 | 30.72 | 31.50 | 8,151,494 | +0.59(+1.91%) |
May 05, 2022 | 31.49 | 31.60 | 30.61 | 30.91 | 7,339,561 | -0.42(-1.35%) |
May 04, 2022 | 30.74 | 31.41 | 30.54 | 31.33 | 7,175,665 | +0.92(+3.03%) |
May 03, 2022 | 30.17 | 30.71 | 30.16 | 30.41 | 5,529,044 | +0.30(+0.99%) |