Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.49 | 37.12 | 36.24 | 36.75 | 7,801,521 | +0.01(+0.03%) |
Jul 28, 2022 | 35.86 | 36.84 | 35.40 | 36.74 | 10,245,482 | +0.32(+0.88%) |
Jul 27, 2022 | 36.18 | 36.73 | 35.29 | 36.42 | 10,575,002 | +1.08(+3.06%) |
Jul 26, 2022 | 35.76 | 36.13 | 35.27 | 35.34 | 8,137,103 | -1.00(-2.75%) |
Jul 25, 2022 | 36.03 | 36.41 | 35.19 | 36.34 | 10,175,905 | +0.01(+0.03%) |
Jul 22, 2022 | 37.80 | 38.25 | 36.02 | 36.33 | 14,579,769 | -1.11(-2.96%) |
Jul 21, 2022 | 38.82 | 38.97 | 37.23 | 37.44 | 29,852,000 | -4.24(-10.17%) |
Jul 20, 2022 | 41.50 | 41.97 | 40.85 | 41.68 | 12,728,406 | +0.21(+0.51%) |
Jul 19, 2022 | 40.22 | 41.56 | 40.20 | 41.47 | 10,509,205 | +2.13(+5.41%) |
Jul 18, 2022 | 39.79 | 40.56 | 39.16 | 39.34 | 11,725,212 | +0.56(+1.44%) |
Jul 15, 2022 | 38.38 | 38.83 | 37.44 | 38.78 | 7,702,505 | +0.93(+2.46%) |
Jul 14, 2022 | 37.33 | 39.02 | 37.04 | 37.85 | 9,172,883 | -0.06(-0.16%) |
Jul 13, 2022 | 36.89 | 38.17 | 36.45 | 37.91 | 11,843,843 | -0.31(-0.81%) |
Jul 12, 2022 | 35.53 | 38.65 | 35.53 | 38.22 | 14,452,671 | +2.85(+8.06%) |
Jul 11, 2022 | 36.21 | 36.49 | 35.18 | 35.37 | 7,562,653 | -1.10(-3.02%) |
Jul 08, 2022 | 36.72 | 37.60 | 36.33 | 36.47 | 9,955,729 | -0.22(-0.60%) |
Jul 07, 2022 | 36.60 | 37.10 | 35.89 | 36.69 | 11,742,411 | +0.03(+0.08%) |
Jul 06, 2022 | 36.56 | 37.17 | 35.88 | 36.66 | 9,658,824 | -0.31(-0.84%) |
Jul 05, 2022 | 35.15 | 37.14 | 34.44 | 36.97 | 15,448,554 | +0.53(+1.45%) |
Jul 01, 2022 | 35.51 | 36.50 | 34.86 | 36.44 | 10,925,551 | +1.02(+2.88%) |
Jun 30, 2022 | 34.46 | 35.64 | 33.73 | 35.42 | 12,622,893 | -0.26(-0.73%) |
Jun 29, 2022 | 36.25 | 36.34 | 35.19 | 35.68 | 10,241,128 | -1.29(-3.49%) |
Jun 28, 2022 | 38.14 | 39.88 | 36.87 | 36.97 | 12,427,307 | -0.23(-0.62%) |
Jun 27, 2022 | 38.81 | 38.81 | 37.12 | 37.20 | 9,761,907 | -1.31(-3.40%) |
Jun 24, 2022 | 35.53 | 38.63 | 35.53 | 38.51 | 13,245,302 | +2.70(+7.54%) |
Jun 23, 2022 | 36.50 | 36.70 | 34.77 | 35.81 | 11,776,988 | -0.91(-2.48%) |
Jun 22, 2022 | 35.85 | 37.31 | 35.70 | 36.72 | 9,033,844 | +0.22(+0.60%) |
Jun 21, 2022 | 37.35 | 37.45 | 35.78 | 36.50 | 10,576,772 | +0.22(+0.61%) |
Jun 17, 2022 | 34.87 | 36.56 | 33.86 | 36.28 | 19,451,848 | +1.50(+4.31%) |
Jun 16, 2022 | 36.43 | 36.59 | 34.35 | 34.78 | 15,113,011 | -3.11(-8.21%) |
Jun 15, 2022 | 37.53 | 38.82 | 37.10 | 37.89 | 16,337,828 | +0.90(+2.43%) |
Jun 14, 2022 | 37.48 | 37.76 | 36.05 | 36.99 | 12,603,695 | -0.03(-0.08%) |
Jun 13, 2022 | 39.84 | 39.90 | 36.77 | 37.02 | 17,481,980 | -4.14(-10.06%) |
Jun 10, 2022 | 41.68 | 43.32 | 40.77 | 41.16 | 16,492,161 | -1.54(-3.61%) |
Jun 09, 2022 | 44.31 | 44.56 | 42.67 | 42.70 | 10,363,072 | -1.90(-4.26%) |
Jun 08, 2022 | 45.42 | 46.30 | 44.50 | 44.60 | 8,209,546 | -1.85(-3.98%) |
Jun 07, 2022 | 44.50 | 46.58 | 44.17 | 46.45 | 10,441,109 | +1.69(+3.78%) |
Jun 06, 2022 | 45.02 | 45.38 | 44.13 | 44.76 | 7,856,939 | +0.33(+0.74%) |
Jun 03, 2022 | 44.84 | 44.91 | 43.41 | 44.43 | 10,413,102 | -1.34(-2.93%) |
Jun 02, 2022 | 45.44 | 46.09 | 44.00 | 45.77 | 8,381,624 | +0.28(+0.62%) |
Jun 01, 2022 | 48.23 | 48.31 | 44.58 | 45.49 | 12,458,115 | -2.14(-4.49%) |
May 31, 2022 | 46.79 | 48.50 | 46.31 | 47.63 | 16,926,994 | -0.78(-1.61%) |
May 27, 2022 | 46.42 | 48.63 | 46.40 | 48.41 | 10,995,218 | +2.34(+5.08%) |
May 26, 2022 | 43.73 | 46.64 | 43.64 | 46.07 | 13,918,502 | +2.99(+6.94%) |
May 25, 2022 | 41.41 | 43.23 | 41.23 | 43.08 | 10,979,317 | +1.51(+3.63%) |
May 24, 2022 | 43.65 | 43.99 | 41.00 | 41.57 | 13,321,936 | -3.19(-7.13%) |
May 23, 2022 | 44.14 | 45.11 | 43.36 | 44.76 | 10,143,662 | +1.21(+2.78%) |
May 20, 2022 | 45.00 | 45.27 | 42.26 | 43.55 | 12,905,505 | -0.66(-1.49%) |
May 19, 2022 | 43.94 | 45.35 | 43.87 | 44.21 | 10,153,412 | -0.42(-0.94%) |
May 18, 2022 | 46.21 | 47.16 | 44.27 | 44.63 | 12,130,343 | -2.34(-4.98%) |
May 17, 2022 | 45.42 | 47.10 | 45.40 | 46.97 | 13,748,741 | +3.43(+7.88%) |
May 16, 2022 | 43.17 | 44.60 | 42.98 | 43.54 | 9,820,943 | +0.27(+0.62%) |
May 13, 2022 | 42.34 | 43.64 | 42.19 | 43.27 | 13,874,702 | +1.77(+4.27%) |
May 12, 2022 | 42.25 | 42.82 | 40.11 | 41.50 | 19,102,440 | -1.68(-3.89%) |
May 11, 2022 | 43.91 | 45.98 | 42.94 | 43.18 | 15,385,894 | -0.94(-2.13%) |
May 10, 2022 | 44.20 | 44.85 | 43.08 | 44.12 | 14,102,953 | +0.81(+1.87%) |
May 09, 2022 | 46.56 | 46.88 | 42.92 | 43.31 | 16,384,328 | -4.21(-8.86%) |
May 06, 2022 | 48.81 | 48.95 | 46.50 | 47.52 | 13,824,532 | -1.38(-2.82%) |
May 05, 2022 | 50.97 | 51.73 | 48.47 | 48.90 | 15,530,157 | -3.00(-5.78%) |
May 04, 2022 | 51.01 | 52.13 | 50.07 | 51.90 | 12,949,077 | +0.52(+1.01%) |
May 03, 2022 | 50.39 | 51.80 | 49.65 | 51.38 | 12,212,638 | +1.19(+2.37%) |