Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 38.80 | 39.38 | 37.55 | 38.81 | 3,733,090 | -0.32(-0.82%) |
Jul 28, 2022 | 38.63 | 39.60 | 36.28 | 39.13 | 5,125,223 | +0.19(+0.49%) |
Jul 27, 2022 | 39.28 | 39.72 | 37.76 | 38.94 | 3,723,993 | +0.54(+1.41%) |
Jul 26, 2022 | 38.90 | 39.08 | 37.24 | 38.40 | 7,161,691 | -3.35(-8.02%) |
Jul 25, 2022 | 42.40 | 42.70 | 40.93 | 41.75 | 3,956,499 | -0.77(-1.81%) |
Jul 22, 2022 | 45.00 | 47.49 | 42.46 | 42.52 | 5,570,995 | -2.66(-5.89%) |
Jul 21, 2022 | 42.75 | 45.48 | 42.39 | 45.18 | 5,039,916 | +2.49(+5.83%) |
Jul 20, 2022 | 43.42 | 45.44 | 42.35 | 42.69 | 4,927,236 | -0.62(-1.43%) |
Jul 19, 2022 | 43.72 | 44.23 | 42.43 | 43.31 | 4,045,680 | +0.33(+0.77%) |
Jul 18, 2022 | 43.39 | 44.86 | 42.65 | 42.98 | 4,368,268 | +0.33(+0.77%) |
Jul 15, 2022 | 42.23 | 43.24 | 41.32 | 42.65 | 3,677,518 | +0.80(+1.91%) |
Jul 14, 2022 | 42.79 | 43.42 | 41.17 | 41.85 | 5,258,229 | -0.99(-2.31%) |
Jul 13, 2022 | 41.71 | 45.70 | 40.81 | 42.84 | 6,537,446 | +0.17(+0.40%) |
Jul 12, 2022 | 43.44 | 44.25 | 40.95 | 42.67 | 5,470,192 | -0.46(-1.07%) |
Jul 11, 2022 | 43.42 | 43.73 | 41.84 | 43.13 | 4,458,048 | -1.00(-2.27%) |
Jul 08, 2022 | 41.49 | 45.50 | 40.76 | 44.13 | 8,008,472 | +1.71(+4.03%) |
Jul 07, 2022 | 39.50 | 43.07 | 39.50 | 42.42 | 5,014,511 | +2.59(+6.50%) |
Jul 06, 2022 | 40.32 | 41.10 | 38.82 | 39.83 | 4,744,158 | -0.71(-1.75%) |
Jul 05, 2022 | 37.00 | 41.03 | 36.60 | 40.54 | 6,232,448 | +3.35(+9.01%) |
Jul 01, 2022 | 35.16 | 37.20 | 34.64 | 37.19 | 5,054,510 | +2.47(+7.11%) |
Jun 30, 2022 | 34.88 | 35.84 | 34.02 | 34.72 | 4,909,933 | -0.62(-1.75%) |
Jun 29, 2022 | 35.01 | 35.80 | 34.36 | 35.34 | 4,406,108 | +0.10(+0.28%) |
Jun 28, 2022 | 37.89 | 38.70 | 35.24 | 35.24 | 5,708,368 | -2.90(-7.60%) |
Jun 27, 2022 | 40.00 | 40.40 | 37.08 | 38.14 | 8,546,475 | -0.02(-0.05%) |
Jun 24, 2022 | 37.18 | 38.36 | 36.15 | 38.16 | 7,266,799 | +1.51(+4.12%) |
Jun 23, 2022 | 33.00 | 36.68 | 33.00 | 36.65 | 7,285,095 | +4.03(+12.35%) |
Jun 22, 2022 | 31.20 | 33.43 | 31.10 | 32.62 | 6,152,515 | +0.77(+2.42%) |
Jun 21, 2022 | 31.14 | 33.14 | 30.61 | 31.85 | 7,325,875 | +3.15(+10.98%) |
Jun 17, 2022 | 28.60 | 29.38 | 28.23 | 28.70 | 5,356,673 | +0.27(+0.95%) |
Jun 16, 2022 | 28.84 | 29.02 | 27.80 | 28.43 | 5,437,275 | -0.81(-2.77%) |
Jun 15, 2022 | 27.19 | 30.01 | 27.13 | 29.24 | 4,947,257 | +2.19(+8.10%) |
Jun 14, 2022 | 26.83 | 27.98 | 26.47 | 27.05 | 4,108,371 | -0.02(-0.07%) |
Jun 13, 2022 | 28.00 | 28.58 | 26.68 | 27.07 | 5,917,822 | -1.65(-5.75%) |
Jun 10, 2022 | 28.83 | 30.09 | 28.41 | 28.72 | 6,468,063 | -1.03(-3.46%) |
Jun 09, 2022 | 30.48 | 31.72 | 29.49 | 29.75 | 11,453,544 | +0.76(+2.62%) |
Jun 08, 2022 | 28.62 | 29.54 | 28.54 | 28.99 | 4,253,730 | +0.37(+1.29%) |
Jun 07, 2022 | 27.77 | 28.99 | 27.22 | 28.62 | 4,981,602 | +0.86(+3.10%) |
Jun 06, 2022 | 29.63 | 30.11 | 27.31 | 27.76 | 6,913,477 | -1.04(-3.61%) |
Jun 03, 2022 | 28.47 | 29.79 | 27.92 | 28.80 | 12,199,705 | -0.38(-1.30%) |
Jun 02, 2022 | 27.09 | 29.47 | 25.80 | 29.18 | 48,982,768 | +5.69(+24.22%) |
Jun 01, 2022 | 24.89 | 25.51 | 22.96 | 23.49 | 15,932,682 | -1.31(-5.28%) |
May 31, 2022 | 27.76 | 27.92 | 24.76 | 24.80 | 8,455,663 | -2.31(-8.52%) |
May 27, 2022 | 25.32 | 27.16 | 25.32 | 27.11 | 4,443,745 | +1.57(+6.15%) |
May 26, 2022 | 24.10 | 26.13 | 24.06 | 25.54 | 3,683,564 | +1.35(+5.58%) |
May 25, 2022 | 22.66 | 25.03 | 22.65 | 24.19 | 5,590,447 | +0.88(+3.78%) |
May 24, 2022 | 24.23 | 24.25 | 22.22 | 23.31 | 5,248,192 | -1.59(-6.39%) |
May 23, 2022 | 24.28 | 25.06 | 23.86 | 24.90 | 3,309,437 | +0.43(+1.76%) |
May 20, 2022 | 25.57 | 25.68 | 23.56 | 24.47 | 4,046,715 | -0.50(-2.00%) |
May 19, 2022 | 24.19 | 25.70 | 23.50 | 24.97 | 3,475,609 | +0.68(+2.80%) |
May 18, 2022 | 26.86 | 27.08 | 24.09 | 24.29 | 4,749,931 | -3.36(-12.15%) |
May 17, 2022 | 27.24 | 27.94 | 25.89 | 27.65 | 4,134,387 | +1.08(+4.06%) |
May 16, 2022 | 27.87 | 28.55 | 26.44 | 26.57 | 3,019,007 | -1.40(-5.01%) |
May 13, 2022 | 27.25 | 28.52 | 26.86 | 27.97 | 4,128,697 | +1.97(+7.58%) |
May 12, 2022 | 23.23 | 27.85 | 22.68 | 26.00 | 7,989,130 | +2.33(+9.84%) |
May 11, 2022 | 26.65 | 27.43 | 23.35 | 23.67 | 6,047,771 | -3.27(-12.14%) |
May 10, 2022 | 26.68 | 27.85 | 25.45 | 26.94 | 5,795,181 | +0.61(+2.32%) |
May 09, 2022 | 26.66 | 27.90 | 26.08 | 26.33 | 5,291,727 | -1.07(-3.91%) |
May 06, 2022 | 28.89 | 29.18 | 26.34 | 27.40 | 5,263,204 | -1.58(-5.45%) |
May 05, 2022 | 31.20 | 31.21 | 28.60 | 28.98 | 5,756,217 | -3.53(-10.86%) |
May 04, 2022 | 29.69 | 32.67 | 28.84 | 32.51 | 4,853,025 | +2.21(+7.29%) |
May 03, 2022 | 30.03 | 31.01 | 29.58 | 30.30 | 3,741,497 | -0.07(-0.23%) |