Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.30 | 37.64 | 37.11 | 37.57 | 3,047,703 | +0.69(+1.88%) |
Jul 28, 2022 | 36.07 | 37.08 | 35.67 | 36.88 | 3,740,091 | +0.90(+2.50%) |
Jul 27, 2022 | 34.77 | 36.24 | 34.72 | 35.98 | 5,028,365 | +2.02(+5.95%) |
Jul 26, 2022 | 34.00 | 34.19 | 33.77 | 33.96 | 2,926,698 | -0.76(-2.20%) |
Jul 25, 2022 | 34.67 | 34.84 | 34.36 | 34.72 | 3,497,349 | +0.34(+0.98%) |
Jul 22, 2022 | 34.69 | 34.82 | 33.96 | 34.38 | 3,094,336 | -0.50(-1.42%) |
Jul 21, 2022 | 34.42 | 34.88 | 34.06 | 34.88 | 3,320,786 | +0.56(+1.65%) |
Jul 20, 2022 | 33.51 | 34.36 | 33.38 | 34.31 | 4,576,087 | +0.28(+0.81%) |
Jul 19, 2022 | 32.57 | 34.08 | 32.57 | 34.04 | 4,475,344 | +1.72(+5.33%) |
Jul 18, 2022 | 32.72 | 33.00 | 32.15 | 32.31 | 3,374,960 | -0.08(-0.24%) |
Jul 15, 2022 | 31.95 | 32.39 | 31.63 | 32.39 | 2,837,081 | +0.66(+2.09%) |
Jul 14, 2022 | 30.92 | 31.81 | 30.54 | 31.73 | 3,439,315 | +0.57(+1.84%) |
Jul 13, 2022 | 30.49 | 31.36 | 30.44 | 31.15 | 3,269,858 | +0.31(+1.00%) |
Jul 12, 2022 | 30.87 | 31.12 | 30.63 | 30.85 | 2,822,444 | +0.05(+0.16%) |
Jul 11, 2022 | 30.80 | 31.04 | 30.49 | 30.80 | 4,136,247 | -0.14(-0.45%) |
Jul 08, 2022 | 30.40 | 31.08 | 30.25 | 30.94 | 3,039,719 | +0.42(+1.36%) |
Jul 07, 2022 | 30.02 | 30.59 | 30.02 | 30.52 | 3,159,429 | +0.73(+2.46%) |
Jul 06, 2022 | 29.41 | 30.00 | 29.27 | 29.79 | 4,444,793 | +0.52(+1.76%) |
Jul 05, 2022 | 28.15 | 29.28 | 28.07 | 29.27 | 5,895,038 | -0.83(-2.76%) |
Jul 01, 2022 | 30.38 | 30.63 | 29.66 | 30.11 | 3,608,483 | -1.06(-3.40%) |
Jun 30, 2022 | 30.78 | 31.46 | 30.25 | 31.16 | 4,025,236 | -0.76(-2.39%) |
Jun 29, 2022 | 32.15 | 32.16 | 31.64 | 31.93 | 2,899,053 | -0.36(-1.10%) |
Jun 28, 2022 | 33.21 | 33.54 | 32.25 | 32.28 | 2,912,217 | -0.86(-2.60%) |
Jun 27, 2022 | 33.52 | 33.61 | 33.05 | 33.15 | 2,675,863 | -0.37(-1.09%) |
Jun 24, 2022 | 32.60 | 33.56 | 32.54 | 33.51 | 3,587,778 | +1.18(+3.64%) |
Jun 23, 2022 | 32.59 | 32.71 | 32.01 | 32.33 | 2,839,013 | -0.48(-1.45%) |
Jun 22, 2022 | 32.66 | 33.48 | 32.66 | 32.81 | 2,845,284 | -0.64(-1.92%) |
Jun 21, 2022 | 33.63 | 33.81 | 33.38 | 33.45 | 3,401,361 | +0.58(+1.78%) |
Jun 17, 2022 | 32.62 | 33.17 | 32.27 | 32.87 | 4,217,464 | +0.21(+0.64%) |
Jun 16, 2022 | 33.29 | 33.56 | 32.39 | 32.66 | 5,195,100 | -2.10(-6.03%) |
Jun 15, 2022 | 34.37 | 35.22 | 33.92 | 34.76 | 4,757,264 | +1.18(+3.50%) |
Jun 14, 2022 | 33.81 | 33.97 | 33.16 | 33.58 | 3,807,150 | +0.25(+0.74%) |
Jun 13, 2022 | 33.92 | 34.34 | 33.22 | 33.33 | 5,337,220 | -2.56(-7.13%) |
Jun 10, 2022 | 36.47 | 36.71 | 35.85 | 35.89 | 3,413,531 | -1.23(-3.30%) |
Jun 09, 2022 | 37.70 | 38.35 | 37.11 | 37.12 | 3,293,796 | -1.65(-4.26%) |
Jun 08, 2022 | 39.06 | 39.26 | 38.59 | 38.77 | 2,282,461 | -0.46(-1.18%) |
Jun 07, 2022 | 38.42 | 39.28 | 38.25 | 39.23 | 2,613,526 | +0.36(+0.92%) |
Jun 06, 2022 | 39.47 | 39.74 | 38.69 | 38.88 | 2,243,326 | -0.31(-0.78%) |
Jun 03, 2022 | 39.45 | 39.57 | 38.94 | 39.18 | 2,595,197 | -1.39(-3.43%) |
Jun 02, 2022 | 39.38 | 40.61 | 39.22 | 40.58 | 3,311,813 | +1.53(+3.92%) |
Jun 01, 2022 | 39.72 | 39.93 | 38.54 | 39.05 | 2,699,783 | -0.57(-1.45%) |
May 31, 2022 | 39.86 | 39.86 | 39.26 | 39.62 | 3,110,810 | -0.15(-0.37%) |
May 27, 2022 | 39.14 | 39.78 | 39.12 | 39.77 | 2,536,923 | +0.94(+2.42%) |
May 26, 2022 | 37.29 | 38.89 | 37.19 | 38.83 | 3,482,480 | +0.78(+2.05%) |
May 25, 2022 | 37.27 | 38.31 | 37.24 | 38.05 | 2,959,432 | +0.24(+0.63%) |
May 24, 2022 | 38.12 | 38.30 | 37.58 | 37.81 | 3,677,545 | -1.06(-2.72%) |
May 23, 2022 | 38.79 | 39.07 | 38.39 | 38.87 | 3,240,812 | +0.25(+0.64%) |
May 20, 2022 | 39.22 | 39.24 | 37.29 | 38.62 | 5,509,463 | +0.01(+0.03%) |
May 19, 2022 | 38.47 | 39.32 | 38.20 | 38.61 | 4,906,426 | +0.64(+1.69%) |
May 18, 2022 | 38.95 | 39.40 | 37.88 | 37.97 | 4,541,507 | -2.14(-5.32%) |
May 17, 2022 | 39.87 | 40.15 | 39.34 | 40.10 | 4,341,340 | +1.87(+4.89%) |
May 16, 2022 | 38.52 | 38.69 | 38.07 | 38.23 | 4,376,140 | -0.84(-2.15%) |
May 13, 2022 | 38.29 | 39.25 | 38.06 | 39.08 | 6,839,569 | +2.48(+6.78%) |
May 12, 2022 | 36.29 | 37.09 | 35.61 | 36.59 | 9,673,217 | +1.94(+5.59%) |
May 11, 2022 | 35.43 | 36.09 | 34.61 | 34.66 | 5,396,985 | -0.72(-2.04%) |
May 10, 2022 | 35.42 | 35.88 | 34.74 | 35.38 | 5,874,210 | +0.85(+2.46%) |
May 09, 2022 | 35.54 | 35.93 | 34.43 | 34.53 | 4,849,008 | -1.62(-4.48%) |
May 06, 2022 | 36.04 | 36.75 | 35.54 | 36.15 | 4,545,703 | -0.18(-0.49%) |
May 05, 2022 | 37.44 | 37.52 | 35.86 | 36.33 | 5,521,520 | -2.15(-5.58%) |
May 04, 2022 | 37.56 | 38.55 | 36.48 | 38.47 | 4,739,822 | +1.27(+3.40%) |
May 03, 2022 | 37.17 | 37.48 | 36.77 | 37.21 | 3,147,186 | +0.25(+0.67%) |