Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.14 | 34.22 | 33.66 | 33.78 | 6,403,689 | -1.58(-4.46%) |
Jul 28, 2022 | 35.42 | 35.47 | 35.08 | 35.36 | 3,221,344 | -0.99(-2.73%) |
Jul 27, 2022 | 36.07 | 36.41 | 35.80 | 36.35 | 1,716,731 | +0.13(+0.36%) |
Jul 26, 2022 | 36.04 | 36.29 | 35.95 | 36.23 | 2,503,020 | +0.06(+0.17%) |
Jul 25, 2022 | 35.75 | 36.21 | 35.66 | 36.16 | 2,261,574 | +0.72(+2.04%) |
Jul 22, 2022 | 35.40 | 35.61 | 35.33 | 35.44 | 2,190,225 | -0.24(-0.68%) |
Jul 21, 2022 | 34.80 | 35.72 | 34.78 | 35.68 | 2,453,308 | +0.30(+0.85%) |
Jul 20, 2022 | 36.23 | 36.24 | 35.31 | 35.38 | 6,560,131 | -1.00(-2.75%) |
Jul 19, 2022 | 36.56 | 36.63 | 36.34 | 36.38 | 3,428,995 | +0.67(+1.88%) |
Jul 18, 2022 | 36.03 | 36.05 | 35.59 | 35.71 | 2,376,128 | +0.11(+0.31%) |
Jul 15, 2022 | 35.37 | 35.62 | 35.12 | 35.60 | 4,480,027 | +1.25(+3.64%) |
Jul 14, 2022 | 34.41 | 34.46 | 34.02 | 34.34 | 3,954,106 | -0.40(-1.14%) |
Jul 13, 2022 | 34.88 | 35.00 | 34.62 | 34.74 | 2,720,626 | -0.19(-0.54%) |
Jul 12, 2022 | 34.87 | 35.27 | 34.85 | 34.93 | 2,316,977 | +0.28(+0.82%) |
Jul 11, 2022 | 34.72 | 34.89 | 34.59 | 34.65 | 1,880,305 | -0.28(-0.79%) |
Jul 08, 2022 | 34.97 | 35.22 | 34.78 | 34.92 | 2,513,871 | -0.05(-0.15%) |
Jul 07, 2022 | 35.10 | 35.18 | 34.85 | 34.97 | 2,659,255 | -0.22(-0.62%) |
Jul 06, 2022 | 35.48 | 35.75 | 35.06 | 35.19 | 3,689,991 | +0.17(+0.48%) |
Jul 05, 2022 | 35.64 | 35.69 | 34.59 | 35.02 | 3,671,447 | -1.71(-4.67%) |
Jul 01, 2022 | 36.15 | 36.76 | 35.92 | 36.74 | 2,134,042 | +0.31(+0.86%) |
Jun 30, 2022 | 36.28 | 36.59 | 36.18 | 36.42 | 2,430,953 | -0.78(-2.10%) |
Jun 29, 2022 | 37.62 | 37.66 | 37.19 | 37.21 | 2,382,578 | -0.28(-0.75%) |
Jun 28, 2022 | 37.60 | 37.87 | 37.43 | 37.49 | 2,827,397 | +0.07(+0.18%) |
Jun 27, 2022 | 36.90 | 37.53 | 36.87 | 37.42 | 3,675,629 | +0.11(+0.30%) |
Jun 24, 2022 | 36.31 | 37.35 | 36.20 | 37.31 | 5,363,574 | +1.21(+3.34%) |
Jun 23, 2022 | 35.71 | 36.17 | 35.68 | 36.10 | 3,939,601 | -0.14(-0.37%) |
Jun 22, 2022 | 36.31 | 36.63 | 36.03 | 36.24 | 5,765,823 | -0.48(-1.32%) |
Jun 21, 2022 | 36.74 | 36.77 | 36.22 | 36.72 | 3,194,798 | +1.15(+3.25%) |
Jun 17, 2022 | 35.78 | 36.12 | 35.50 | 35.57 | 2,988,431 | -0.51(-1.41%) |
Jun 16, 2022 | 35.96 | 36.28 | 35.52 | 36.08 | 4,890,085 | -0.45(-1.23%) |
Jun 15, 2022 | 36.63 | 36.91 | 36.09 | 36.53 | 4,410,195 | +0.86(+2.40%) |
Jun 14, 2022 | 35.92 | 35.96 | 35.38 | 35.67 | 3,794,118 | +0.10(+0.29%) |
Jun 13, 2022 | 36.06 | 36.20 | 35.47 | 35.57 | 3,209,781 | -1.25(-3.39%) |
Jun 10, 2022 | 36.52 | 36.96 | 36.22 | 36.82 | 2,993,561 | +0.26(+0.72%) |
Jun 09, 2022 | 37.34 | 37.54 | 36.54 | 36.55 | 3,281,675 | -0.88(-2.36%) |
Jun 08, 2022 | 38.25 | 38.26 | 37.41 | 37.43 | 4,203,520 | -0.94(-2.46%) |
Jun 07, 2022 | 37.87 | 38.39 | 37.83 | 38.38 | 2,428,899 | +0.84(+2.24%) |
Jun 06, 2022 | 37.77 | 37.94 | 37.48 | 37.54 | 2,687,771 | +0.07(+0.18%) |
Jun 03, 2022 | 37.72 | 37.87 | 37.47 | 37.47 | 2,271,358 | -0.44(-1.16%) |
Jun 02, 2022 | 37.62 | 37.91 | 37.15 | 37.91 | 1,573,687 | +0.10(+0.27%) |
Jun 01, 2022 | 37.83 | 37.97 | 37.40 | 37.81 | 2,782,574 | +0.25(+0.68%) |
May 31, 2022 | 37.71 | 37.79 | 37.45 | 37.55 | 2,462,456 | -0.48(-1.25%) |
May 27, 2022 | 38.33 | 38.34 | 37.88 | 38.03 | 2,169,161 | +0.01(+0.02%) |
May 26, 2022 | 38.21 | 38.36 | 38.01 | 38.02 | 1,900,697 | -0.25(-0.64%) |
May 25, 2022 | 38.22 | 38.44 | 38.00 | 38.27 | 3,106,787 | +0.70(+1.85%) |
May 24, 2022 | 36.99 | 37.62 | 36.96 | 37.57 | 2,389,192 | +0.42(+1.14%) |
May 23, 2022 | 36.80 | 37.45 | 36.80 | 37.15 | 3,060,378 | +0.55(+1.51%) |
May 20, 2022 | 36.56 | 36.71 | 36.14 | 36.59 | 2,880,160 | +0.22(+0.61%) |
May 19, 2022 | 36.34 | 36.64 | 36.05 | 36.37 | 4,540,239 | +0.15(+0.42%) |
May 18, 2022 | 37.01 | 37.08 | 36.17 | 36.22 | 3,041,091 | -0.81(-2.20%) |
May 17, 2022 | 37.16 | 37.19 | 36.79 | 37.04 | 3,623,019 | +0.75(+2.06%) |
May 16, 2022 | 35.88 | 36.42 | 35.85 | 36.29 | 2,694,841 | +0.33(+0.92%) |
May 13, 2022 | 35.12 | 35.98 | 35.10 | 35.96 | 3,583,254 | +1.20(+3.44%) |
May 12, 2022 | 34.87 | 35.10 | 34.40 | 34.76 | 3,976,647 | -0.10(-0.29%) |
May 11, 2022 | 35.04 | 35.44 | 34.81 | 34.86 | 4,373,191 | +0.14(+0.39%) |
May 10, 2022 | 34.99 | 35.06 | 34.34 | 34.73 | 8,485,640 | +0.16(+0.47%) |
May 09, 2022 | 34.80 | 35.00 | 34.48 | 34.57 | 6,964,417 | -0.37(-1.04%) |
May 06, 2022 | 34.71 | 34.98 | 34.51 | 34.93 | 3,723,595 | -0.09(-0.27%) |
May 05, 2022 | 35.24 | 35.48 | 34.87 | 35.02 | 3,202,084 | -0.74(-2.07%) |
May 04, 2022 | 35.70 | 35.91 | 35.21 | 35.76 | 3,914,981 | +0.39(+1.10%) |
May 03, 2022 | 35.62 | 35.70 | 35.26 | 35.37 | 5,486,489 | +0.40(+1.14%) |