Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.98 | 36.34 | 34.96 | 35.91 | 3,103,211 | +1.28(+3.70%) |
Jul 28, 2022 | 32.56 | 34.76 | 32.46 | 34.62 | 2,815,577 | +1.82(+5.54%) |
Jul 27, 2022 | 32.31 | 32.92 | 32.05 | 32.81 | 2,466,127 | +0.61(+1.89%) |
Jul 26, 2022 | 32.41 | 32.57 | 31.79 | 32.20 | 3,930,048 | -0.22(-0.68%) |
Jul 25, 2022 | 32.48 | 32.49 | 31.88 | 32.42 | 1,794,075 | +0.12(+0.37%) |
Jul 22, 2022 | 32.39 | 33.02 | 31.87 | 32.30 | 2,775,631 | -0.06(-0.20%) |
Jul 21, 2022 | 31.45 | 32.41 | 30.74 | 32.36 | 3,700,900 | +0.54(+1.68%) |
Jul 20, 2022 | 31.27 | 31.97 | 30.80 | 31.83 | 1,807,493 | +0.58(+1.86%) |
Jul 19, 2022 | 30.25 | 31.36 | 30.25 | 31.25 | 1,614,171 | +1.54(+5.19%) |
Jul 18, 2022 | 29.85 | 30.34 | 29.59 | 29.71 | 1,680,567 | +0.16(+0.53%) |
Jul 15, 2022 | 28.64 | 29.71 | 28.41 | 29.55 | 2,685,609 | +1.38(+4.88%) |
Jul 14, 2022 | 28.28 | 28.28 | 27.69 | 28.17 | 1,469,395 | -0.65(-2.24%) |
Jul 13, 2022 | 28.61 | 28.95 | 28.06 | 28.82 | 1,295,896 | -0.34(-1.17%) |
Jul 12, 2022 | 29.34 | 29.85 | 29.00 | 29.16 | 2,012,846 | +0.00(+0.00%) |
Jul 11, 2022 | 29.35 | 29.36 | 28.81 | 29.16 | 1,717,551 | -0.36(-1.22%) |
Jul 08, 2022 | 29.82 | 30.15 | 29.26 | 29.52 | 2,102,758 | -0.64(-2.11%) |
Jul 07, 2022 | 29.77 | 30.30 | 29.71 | 30.16 | 1,698,302 | +0.91(+3.12%) |
Jul 06, 2022 | 29.91 | 30.39 | 29.00 | 29.24 | 2,409,100 | -0.75(-2.49%) |
Jul 05, 2022 | 28.98 | 30.07 | 28.41 | 29.99 | 1,736,292 | +0.38(+1.28%) |
Jul 01, 2022 | 29.18 | 29.85 | 28.77 | 29.61 | 1,580,023 | +0.40(+1.36%) |
Jun 30, 2022 | 29.23 | 29.56 | 28.28 | 29.22 | 1,971,787 | -0.73(-2.43%) |
Jun 29, 2022 | 30.40 | 30.48 | 29.37 | 29.95 | 1,767,216 | -0.46(-1.52%) |
Jun 28, 2022 | 31.37 | 31.75 | 30.36 | 30.41 | 1,834,295 | -0.76(-2.43%) |
Jun 27, 2022 | 31.51 | 31.78 | 31.08 | 31.16 | 1,503,272 | -0.31(-1.00%) |
Jun 24, 2022 | 30.98 | 31.70 | 30.69 | 31.48 | 4,812,072 | +1.12(+3.68%) |
Jun 23, 2022 | 29.79 | 30.64 | 29.69 | 30.36 | 2,062,890 | +0.57(+1.92%) |
Jun 22, 2022 | 29.28 | 29.97 | 29.20 | 29.79 | 2,649,456 | -0.21(-0.71%) |
Jun 21, 2022 | 30.79 | 31.12 | 29.87 | 30.00 | 3,117,886 | +0.14(+0.46%) |
Jun 17, 2022 | 29.40 | 30.19 | 29.25 | 29.86 | 5,816,239 | +0.66(+2.28%) |
Jun 16, 2022 | 30.51 | 30.70 | 28.81 | 29.20 | 3,498,366 | -2.56(-8.05%) |
Jun 15, 2022 | 31.17 | 32.30 | 31.03 | 31.75 | 5,125,277 | +1.13(+3.68%) |
Jun 14, 2022 | 31.00 | 31.19 | 30.27 | 30.63 | 2,081,582 | -0.20(-0.66%) |
Jun 13, 2022 | 32.07 | 32.12 | 30.55 | 30.83 | 2,926,963 | -2.35(-7.09%) |
Jun 10, 2022 | 34.00 | 34.26 | 32.82 | 33.18 | 1,828,246 | -1.67(-4.79%) |
Jun 09, 2022 | 35.41 | 35.65 | 34.85 | 34.85 | 2,981,965 | -0.75(-2.10%) |
Jun 08, 2022 | 36.51 | 36.51 | 35.48 | 35.60 | 2,166,852 | -0.85(-2.33%) |
Jun 07, 2022 | 36.46 | 36.87 | 36.03 | 36.45 | 3,179,259 | -0.33(-0.90%) |
Jun 06, 2022 | 37.17 | 37.59 | 36.61 | 36.78 | 1,940,335 | +0.12(+0.33%) |
Jun 03, 2022 | 35.97 | 36.89 | 35.78 | 36.66 | 1,879,369 | +0.07(+0.20%) |
Jun 02, 2022 | 35.43 | 36.60 | 35.34 | 36.59 | 1,228,742 | +1.09(+3.07%) |
Jun 01, 2022 | 35.89 | 36.79 | 34.83 | 35.50 | 1,786,618 | -0.06(-0.16%) |
May 31, 2022 | 36.54 | 36.56 | 35.13 | 35.56 | 4,086,781 | -0.99(-2.70%) |
May 27, 2022 | 35.93 | 36.55 | 35.85 | 36.54 | 1,523,337 | +0.94(+2.64%) |
May 26, 2022 | 34.28 | 35.72 | 34.13 | 35.60 | 2,771,327 | +1.91(+5.67%) |
May 25, 2022 | 32.76 | 33.88 | 32.69 | 33.69 | 2,249,809 | +0.63(+1.90%) |
May 24, 2022 | 33.50 | 33.52 | 32.12 | 33.06 | 2,269,066 | -0.78(-2.32%) |
May 23, 2022 | 34.17 | 34.36 | 33.31 | 33.85 | 3,732,852 | -0.06(-0.16%) |
May 20, 2022 | 33.26 | 33.91 | 32.53 | 33.90 | 3,053,047 | +1.39(+4.29%) |
May 19, 2022 | 33.15 | 33.86 | 32.38 | 32.51 | 3,854,533 | -0.94(-2.81%) |
May 18, 2022 | 34.98 | 35.53 | 33.24 | 33.45 | 3,733,593 | -2.00(-5.65%) |
May 17, 2022 | 35.63 | 36.28 | 34.73 | 35.45 | 2,673,027 | +0.79(+2.29%) |
May 16, 2022 | 34.84 | 35.30 | 34.14 | 34.66 | 1,881,201 | -0.10(-0.29%) |
May 13, 2022 | 33.57 | 35.30 | 33.51 | 34.76 | 3,061,467 | +1.96(+5.96%) |
May 12, 2022 | 32.10 | 33.46 | 31.95 | 32.81 | 5,316,742 | +0.11(+0.34%) |
May 11, 2022 | 33.25 | 34.16 | 32.62 | 32.70 | 2,600,363 | -0.95(-2.82%) |
May 10, 2022 | 33.54 | 34.18 | 32.67 | 33.65 | 2,643,829 | +0.87(+2.65%) |
May 09, 2022 | 33.93 | 34.50 | 32.59 | 32.78 | 3,746,006 | -1.70(-4.94%) |
May 06, 2022 | 34.86 | 35.08 | 33.74 | 34.48 | 4,358,783 | -0.64(-1.82%) |
May 05, 2022 | 36.51 | 36.74 | 34.69 | 35.12 | 2,677,000 | -1.97(-5.30%) |
May 04, 2022 | 35.00 | 37.22 | 35.00 | 37.09 | 3,996,855 | +1.77(+5.00%) |
May 03, 2022 | 33.85 | 35.76 | 33.78 | 35.32 | 11,059,196 | +1.43(+4.21%) |