Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.05 | 35.36 | 34.96 | 35.21 | 10,963,311 | +0.16(+0.46%) |
Jul 28, 2022 | 34.94 | 35.22 | 34.46 | 35.05 | 4,950,566 | +0.20(+0.56%) |
Jul 27, 2022 | 34.47 | 34.94 | 34.10 | 34.85 | 5,316,959 | +0.33(+0.95%) |
Jul 26, 2022 | 33.97 | 34.72 | 33.78 | 34.52 | 5,138,967 | +0.09(+0.26%) |
Jul 25, 2022 | 34.59 | 34.77 | 34.15 | 34.43 | 4,303,761 | +0.08(+0.23%) |
Jul 22, 2022 | 34.45 | 34.85 | 34.10 | 34.35 | 4,984,824 | +0.18(+0.52%) |
Jul 21, 2022 | 33.38 | 34.22 | 33.36 | 34.18 | 6,444,692 | -0.41(-1.18%) |
Jul 20, 2022 | 34.28 | 34.63 | 33.97 | 34.58 | 5,643,113 | +0.28(+0.83%) |
Jul 19, 2022 | 34.42 | 34.68 | 34.24 | 34.30 | 6,065,135 | +0.25(+0.73%) |
Jul 18, 2022 | 34.06 | 34.32 | 33.85 | 34.05 | 4,975,223 | +0.26(+0.76%) |
Jul 15, 2022 | 33.11 | 33.81 | 32.91 | 33.79 | 8,406,275 | +1.04(+3.17%) |
Jul 14, 2022 | 32.79 | 33.13 | 32.50 | 32.75 | 9,338,189 | -0.34(-1.02%) |
Jul 13, 2022 | 33.38 | 33.71 | 32.97 | 33.09 | 6,347,727 | -0.65(-1.92%) |
Jul 12, 2022 | 33.25 | 34.61 | 33.16 | 33.74 | 6,603,517 | +0.48(+1.44%) |
Jul 11, 2022 | 33.25 | 33.69 | 33.17 | 33.26 | 7,548,088 | -0.11(-0.32%) |
Jul 08, 2022 | 34.00 | 34.20 | 33.32 | 33.37 | 7,952,707 | -0.59(-1.73%) |
Jul 07, 2022 | 33.78 | 34.02 | 33.41 | 33.95 | 6,814,508 | +0.38(+1.14%) |
Jul 06, 2022 | 34.11 | 34.29 | 33.50 | 33.57 | 6,697,797 | -0.65(-1.90%) |
Jul 05, 2022 | 33.70 | 34.25 | 33.50 | 34.22 | 7,843,439 | -0.04(-0.13%) |
Jul 01, 2022 | 33.44 | 34.31 | 32.86 | 34.26 | 10,463,152 | +0.59(+1.74%) |
Jun 30, 2022 | 35.12 | 35.25 | 33.51 | 33.68 | 17,566,316 | -2.64(-7.27%) |
Jun 29, 2022 | 36.36 | 36.51 | 35.93 | 36.32 | 6,856,794 | -0.08(-0.22%) |
Jun 28, 2022 | 36.46 | 37.98 | 36.34 | 36.40 | 8,805,983 | -1.09(-2.92%) |
Jun 27, 2022 | 37.21 | 37.62 | 36.92 | 37.49 | 8,035,711 | +0.48(+1.30%) |
Jun 24, 2022 | 36.69 | 37.29 | 36.50 | 37.01 | 9,108,610 | +0.68(+1.86%) |
Jun 23, 2022 | 36.33 | 36.85 | 35.89 | 36.33 | 7,149,552 | +0.39(+1.09%) |
Jun 22, 2022 | 35.26 | 36.27 | 35.26 | 35.94 | 7,126,646 | +0.31(+0.87%) |
Jun 21, 2022 | 35.20 | 35.83 | 34.81 | 35.63 | 6,185,832 | +0.69(+1.98%) |
Jun 17, 2022 | 35.14 | 36.06 | 34.90 | 34.94 | 13,481,243 | -0.31(-0.88%) |
Jun 16, 2022 | 35.85 | 35.85 | 34.78 | 35.25 | 8,760,607 | -0.94(-2.60%) |
Jun 15, 2022 | 36.02 | 36.65 | 35.68 | 36.19 | 7,245,052 | +0.47(+1.32%) |
Jun 14, 2022 | 36.02 | 36.20 | 35.34 | 35.72 | 7,234,727 | -0.07(-0.20%) |
Jun 13, 2022 | 36.31 | 36.63 | 35.63 | 35.79 | 7,535,033 | -1.12(-3.03%) |
Jun 10, 2022 | 36.73 | 37.25 | 36.50 | 36.91 | 6,816,980 | -0.16(-0.43%) |
Jun 09, 2022 | 37.68 | 37.95 | 37.05 | 37.07 | 5,859,918 | -0.78(-2.07%) |
Jun 08, 2022 | 38.08 | 38.27 | 37.67 | 37.85 | 3,702,605 | -0.36(-0.93%) |
Jun 07, 2022 | 38.09 | 38.31 | 37.59 | 38.21 | 4,599,227 | -0.35(-0.90%) |
Jun 06, 2022 | 38.55 | 39.04 | 38.33 | 38.56 | 4,064,136 | +0.22(+0.58%) |
Jun 03, 2022 | 38.66 | 38.91 | 38.14 | 38.33 | 4,514,918 | -0.26(-0.67%) |
Jun 02, 2022 | 38.55 | 38.65 | 37.47 | 38.59 | 5,469,185 | +0.15(+0.39%) |
Jun 01, 2022 | 39.01 | 39.09 | 38.02 | 38.44 | 5,311,845 | -0.51(-1.30%) |
May 31, 2022 | 38.64 | 39.34 | 38.25 | 38.95 | 9,218,872 | +0.11(+0.27%) |
May 27, 2022 | 38.35 | 38.88 | 38.17 | 38.84 | 5,546,712 | +0.60(+1.56%) |
May 26, 2022 | 38.15 | 38.66 | 38.09 | 38.25 | 8,171,515 | +0.52(+1.37%) |
May 25, 2022 | 37.37 | 37.96 | 37.07 | 37.73 | 6,239,300 | +0.34(+0.90%) |
May 24, 2022 | 37.30 | 37.46 | 36.68 | 37.39 | 5,953,487 | -0.06(-0.17%) |
May 23, 2022 | 36.74 | 37.68 | 36.68 | 37.45 | 7,751,719 | +1.06(+2.91%) |
May 20, 2022 | 36.30 | 36.47 | 35.29 | 36.40 | 8,292,681 | +0.31(+0.86%) |
May 19, 2022 | 36.04 | 36.48 | 35.33 | 36.09 | 9,364,288 | -0.07(-0.20%) |
May 18, 2022 | 38.81 | 38.85 | 36.02 | 36.16 | 17,259,326 | -3.31(-8.39%) |
May 17, 2022 | 38.86 | 39.49 | 38.37 | 39.47 | 8,071,766 | +0.69(+1.79%) |
May 16, 2022 | 38.36 | 39.08 | 37.91 | 38.78 | 5,600,544 | +0.53(+1.38%) |
May 13, 2022 | 38.21 | 38.39 | 37.74 | 38.25 | 6,583,008 | +0.34(+0.90%) |
May 12, 2022 | 38.07 | 38.27 | 37.29 | 37.91 | 7,452,709 | -0.17(-0.44%) |
May 11, 2022 | 38.21 | 38.90 | 37.96 | 38.07 | 7,076,481 | +0.04(+0.09%) |
May 10, 2022 | 39.01 | 39.28 | 37.64 | 38.04 | 9,216,269 | -0.47(-1.23%) |
May 09, 2022 | 38.53 | 39.11 | 38.25 | 38.51 | 10,133,768 | -0.12(-0.32%) |
May 06, 2022 | 38.28 | 39.78 | 38.21 | 38.64 | 12,105,103 | +0.18(+0.48%) |
May 05, 2022 | 38.89 | 38.95 | 38.10 | 38.45 | 8,978,249 | -0.60(-1.53%) |
May 04, 2022 | 37.72 | 39.15 | 37.17 | 39.05 | 10,453,917 | +1.34(+3.54%) |
May 03, 2022 | 37.58 | 38.02 | 37.24 | 37.71 | 7,934,283 | +0.37(+0.99%) |