Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.62 | 36.79 | 36.50 | 36.73 | 9,863,677 | +0.09(+0.25%) |
Jul 28, 2022 | 36.34 | 36.68 | 36.22 | 36.64 | 37,724,068 | +0.45(+1.24%) |
Jul 27, 2022 | 36.02 | 36.30 | 35.98 | 36.19 | 5,830,536 | +0.36(+1.00%) |
Jul 26, 2022 | 36.02 | 36.04 | 35.80 | 35.83 | 2,666,579 | -0.24(-0.67%) |
Jul 25, 2022 | 36.11 | 36.15 | 35.96 | 36.07 | 4,919,548 | -0.01(-0.03%) |
Jul 22, 2022 | 36.33 | 36.40 | 35.95 | 36.08 | 4,517,425 | -0.07(-0.19%) |
Jul 21, 2022 | 35.67 | 36.23 | 35.63 | 36.15 | 23,488,856 | +0.38(+1.06%) |
Jul 20, 2022 | 35.70 | 36.04 | 35.59 | 35.77 | 30,196,084 | +0.22(+0.62%) |
Jul 19, 2022 | 35.19 | 35.62 | 35.19 | 35.55 | 3,433,385 | +0.49(+1.40%) |
Jul 18, 2022 | 35.50 | 35.53 | 35.02 | 35.06 | 3,530,836 | -0.35(-0.99%) |
Jul 15, 2022 | 35.12 | 35.43 | 35.09 | 35.41 | 4,109,245 | +0.41(+1.17%) |
Jul 14, 2022 | 34.73 | 35.02 | 34.55 | 35.00 | 4,417,695 | -0.04(-0.11%) |
Jul 13, 2022 | 34.79 | 35.17 | 34.72 | 35.04 | 9,235,662 | -0.05(-0.14%) |
Jul 12, 2022 | 35.02 | 35.17 | 34.98 | 35.09 | 3,181,447 | +0.09(+0.26%) |
Jul 11, 2022 | 35.13 | 35.19 | 34.97 | 35.00 | 2,920,612 | -0.15(-0.43%) |
Jul 08, 2022 | 35.00 | 35.16 | 34.90 | 35.15 | 3,976,350 | +0.01(+0.03%) |
Jul 07, 2022 | 34.81 | 35.16 | 34.77 | 35.14 | 4,498,542 | +0.54(+1.56%) |
Jul 06, 2022 | 34.69 | 34.76 | 34.55 | 34.60 | 3,977,297 | -0.13(-0.37%) |
Jul 05, 2022 | 34.64 | 34.76 | 34.35 | 34.73 | 2,045,750 | -0.02(-0.06%) |
Jul 01, 2022 | 34.53 | 34.86 | 34.53 | 34.75 | 3,776,265 | +0.13(+0.38%) |
Jun 30, 2022 | 34.52 | 34.70 | 34.40 | 34.62 | 4,713,793 | -0.03(-0.09%) |
Jun 29, 2022 | 34.72 | 34.72 | 34.54 | 34.65 | 3,953,268 | -0.02(-0.06%) |
Jun 28, 2022 | 35.20 | 35.22 | 34.67 | 34.67 | 3,460,358 | -0.49(-1.39%) |
Jun 27, 2022 | 35.37 | 35.39 | 35.15 | 35.16 | 4,120,485 | -0.23(-0.65%) |
Jun 24, 2022 | 35.26 | 35.49 | 35.21 | 35.39 | 5,211,387 | +0.22(+0.63%) |
Jun 23, 2022 | 34.96 | 35.19 | 34.96 | 35.17 | 6,677,601 | +0.31(+0.89%) |
Jun 22, 2022 | 34.86 | 35.01 | 34.78 | 34.86 | 2,151,020 | +0.07(+0.20%) |
Jun 21, 2022 | 35.14 | 35.21 | 34.74 | 34.79 | 6,074,581 | -0.14(-0.40%) |
Jun 17, 2022 | 34.90 | 35.14 | 34.80 | 34.93 | 3,078,213 | +0.16(+0.46%) |
Jun 16, 2022 | 34.84 | 34.95 | 34.49 | 34.77 | 7,250,997 | -0.55(-1.56%) |
Jun 15, 2022 | 34.87 | 35.53 | 34.87 | 35.32 | 11,447,066 | +0.64(+1.85%) |
Jun 14, 2022 | 34.57 | 34.95 | 34.43 | 34.68 | 8,630,292 | +0.43(+1.26%) |
Jun 13, 2022 | 34.93 | 34.97 | 33.95 | 34.25 | 63,864,516 | -1.31(-3.68%) |
Jun 10, 2022 | 35.99 | 35.99 | 35.44 | 35.56 | 6,054,604 | -0.64(-1.77%) |
Jun 09, 2022 | 36.39 | 36.50 | 36.13 | 36.20 | 6,146,330 | -0.29(-0.79%) |
Jun 08, 2022 | 36.79 | 36.79 | 36.46 | 36.49 | 2,659,855 | -0.36(-0.98%) |
Jun 07, 2022 | 36.65 | 36.87 | 36.64 | 36.85 | 4,072,989 | +0.04(+0.11%) |
Jun 06, 2022 | 37.11 | 37.11 | 36.75 | 36.81 | 4,341,520 | -0.22(-0.59%) |
Jun 03, 2022 | 37.08 | 37.13 | 36.99 | 37.03 | 2,420,906 | -0.29(-0.78%) |
Jun 02, 2022 | 37.15 | 37.32 | 37.07 | 37.32 | 4,234,953 | +0.12(+0.32%) |
Jun 01, 2022 | 37.33 | 37.39 | 37.08 | 37.20 | 32,377,520 | -0.29(-0.77%) |
May 31, 2022 | 37.55 | 37.63 | 37.41 | 37.49 | 31,221,032 | -0.25(-0.66%) |
May 27, 2022 | 37.57 | 37.78 | 37.48 | 37.74 | 6,915,955 | +0.33(+0.88%) |
May 26, 2022 | 37.06 | 37.42 | 37.01 | 37.41 | 5,033,107 | +0.49(+1.33%) |
May 25, 2022 | 36.43 | 36.94 | 36.41 | 36.92 | 8,970,816 | +0.47(+1.29%) |
May 24, 2022 | 36.08 | 36.47 | 36.08 | 36.45 | 5,149,154 | +0.25(+0.69%) |
May 23, 2022 | 36.11 | 36.23 | 36.10 | 36.20 | 3,036,560 | +0.12(+0.33%) |
May 20, 2022 | 36.24 | 36.24 | 35.96 | 36.08 | 3,882,208 | -0.04(-0.11%) |
May 19, 2022 | 35.83 | 36.18 | 35.83 | 36.12 | 3,196,558 | +0.25(+0.70%) |
May 18, 2022 | 35.99 | 35.99 | 35.83 | 35.87 | 2,377,897 | -0.30(-0.83%) |
May 17, 2022 | 36.26 | 36.27 | 36.08 | 36.17 | 1,537,725 | +0.00(+0.00%) |
May 16, 2022 | 36.29 | 36.29 | 36.14 | 36.17 | 4,553,066 | -0.05(-0.14%) |
May 13, 2022 | 36.32 | 36.32 | 36.05 | 36.22 | 4,638,632 | +0.06(+0.17%) |
May 12, 2022 | 36.16 | 36.30 | 36.02 | 36.16 | 3,726,066 | -0.02(-0.06%) |
May 11, 2022 | 36.34 | 36.54 | 36.18 | 36.18 | 6,196,829 | -0.20(-0.55%) |
May 10, 2022 | 36.50 | 36.58 | 36.26 | 36.38 | 3,203,607 | +0.16(+0.44%) |
May 09, 2022 | 36.38 | 36.47 | 36.20 | 36.22 | 2,226,903 | -0.40(-1.09%) |
May 06, 2022 | 36.70 | 36.78 | 36.51 | 36.62 | 3,555,646 | -0.18(-0.49%) |
May 05, 2022 | 37.27 | 37.27 | 36.68 | 36.80 | 4,523,041 | -0.65(-1.74%) |
May 04, 2022 | 37.12 | 37.54 | 36.87 | 37.45 | 5,409,904 | +0.37(+1.00%) |
May 03, 2022 | 36.96 | 37.15 | 36.95 | 37.08 | 2,821,440 | +0.20(+0.54%) |