Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.94 | 31.63 | 30.94 | 31.52 | 4,258,207 | +0.64(+2.06%) |
Jul 28, 2022 | 31.14 | 31.31 | 30.42 | 30.89 | 4,473,286 | -0.29(-0.92%) |
Jul 27, 2022 | 30.81 | 31.36 | 30.59 | 31.17 | 4,828,920 | +0.55(+1.78%) |
Jul 26, 2022 | 31.23 | 31.52 | 30.58 | 30.63 | 4,258,569 | -0.98(-3.10%) |
Jul 25, 2022 | 31.20 | 31.81 | 31.19 | 31.61 | 5,579,855 | +0.54(+1.72%) |
Jul 22, 2022 | 31.73 | 31.92 | 30.80 | 31.07 | 5,524,003 | -0.57(-1.81%) |
Jul 21, 2022 | 31.52 | 32.15 | 31.11 | 31.64 | 7,321,884 | -0.41(-1.27%) |
Jul 20, 2022 | 31.87 | 32.31 | 31.55 | 32.05 | 10,385,263 | +0.02(+0.06%) |
Jul 19, 2022 | 31.72 | 32.30 | 31.69 | 32.03 | 10,427,338 | +0.83(+2.67%) |
Jul 18, 2022 | 31.56 | 32.10 | 31.03 | 31.20 | 5,331,571 | +0.03(+0.09%) |
Jul 15, 2022 | 30.28 | 31.32 | 30.06 | 31.17 | 6,452,031 | +1.41(+4.75%) |
Jul 14, 2022 | 29.85 | 29.91 | 29.37 | 29.76 | 6,326,595 | -0.77(-2.51%) |
Jul 13, 2022 | 30.68 | 30.78 | 30.01 | 30.52 | 5,641,385 | -0.45(-1.46%) |
Jul 12, 2022 | 30.79 | 31.69 | 30.65 | 30.98 | 3,498,834 | -0.01(-0.03%) |
Jul 11, 2022 | 31.01 | 31.26 | 30.62 | 30.99 | 3,517,260 | -0.30(-0.94%) |
Jul 08, 2022 | 31.64 | 31.67 | 31.06 | 31.28 | 3,903,153 | -0.06(-0.18%) |
Jul 07, 2022 | 31.12 | 31.53 | 30.99 | 31.34 | 3,451,822 | +0.59(+1.92%) |
Jul 06, 2022 | 30.87 | 31.29 | 30.41 | 30.75 | 4,136,721 | -0.39(-1.25%) |
Jul 05, 2022 | 30.64 | 31.15 | 30.02 | 31.13 | 5,470,135 | -0.13(-0.41%) |
Jul 01, 2022 | 30.95 | 31.43 | 30.32 | 31.26 | 5,169,800 | +0.22(+0.71%) |
Jun 30, 2022 | 30.97 | 31.42 | 30.07 | 31.04 | 5,750,652 | -0.56(-1.78%) |
Jun 29, 2022 | 32.04 | 32.11 | 31.45 | 31.61 | 3,484,403 | -0.30(-0.96%) |
Jun 28, 2022 | 32.52 | 32.96 | 31.88 | 31.91 | 3,838,754 | -0.03(-0.09%) |
Jun 27, 2022 | 32.47 | 32.50 | 31.74 | 31.94 | 5,551,708 | -0.32(-0.99%) |
Jun 24, 2022 | 30.79 | 32.33 | 30.78 | 32.26 | 5,905,837 | +1.57(+5.10%) |
Jun 23, 2022 | 31.42 | 31.54 | 30.24 | 30.69 | 4,630,624 | -0.87(-2.76%) |
Jun 22, 2022 | 31.25 | 31.76 | 30.94 | 31.56 | 5,374,267 | +0.08(+0.26%) |
Jun 21, 2022 | 31.95 | 32.09 | 31.29 | 31.48 | 4,505,763 | +0.34(+1.09%) |
Jun 17, 2022 | 30.80 | 31.51 | 30.64 | 31.14 | 10,076,967 | +0.68(+2.22%) |
Jun 16, 2022 | 31.10 | 31.20 | 30.23 | 30.46 | 6,750,182 | -1.35(-4.23%) |
Jun 15, 2022 | 31.97 | 32.42 | 31.24 | 31.81 | 7,627,644 | +0.14(+0.43%) |
Jun 14, 2022 | 31.82 | 32.33 | 31.27 | 31.67 | 6,063,363 | +0.13(+0.41%) |
Jun 13, 2022 | 31.81 | 32.08 | 31.32 | 31.54 | 7,027,298 | -1.14(-3.48%) |
Jun 10, 2022 | 33.28 | 33.77 | 32.59 | 32.68 | 4,627,471 | -1.72(-5.01%) |
Jun 09, 2022 | 35.62 | 35.67 | 34.38 | 34.40 | 3,618,550 | -1.21(-3.40%) |
Jun 08, 2022 | 35.89 | 35.95 | 35.40 | 35.61 | 3,089,318 | -0.62(-1.72%) |
Jun 07, 2022 | 35.85 | 36.27 | 35.55 | 36.23 | 4,287,068 | +0.10(+0.28%) |
Jun 06, 2022 | 36.08 | 36.70 | 35.75 | 36.13 | 3,794,377 | +0.49(+1.36%) |
Jun 03, 2022 | 35.71 | 36.02 | 35.57 | 35.65 | 4,090,759 | -0.37(-1.02%) |
Jun 02, 2022 | 35.68 | 36.03 | 35.19 | 36.01 | 3,025,955 | +0.53(+1.50%) |
Jun 01, 2022 | 36.30 | 36.30 | 34.91 | 35.48 | 3,924,755 | -0.63(-1.75%) |
May 31, 2022 | 35.35 | 36.34 | 35.21 | 36.11 | 5,809,165 | +0.29(+0.82%) |
May 27, 2022 | 35.37 | 35.91 | 35.24 | 35.82 | 3,405,011 | +0.46(+1.30%) |
May 26, 2022 | 34.59 | 35.54 | 34.49 | 35.36 | 5,801,077 | +1.07(+3.12%) |
May 25, 2022 | 33.50 | 34.51 | 33.38 | 34.29 | 4,970,537 | +0.76(+2.27%) |
May 24, 2022 | 33.70 | 33.77 | 32.81 | 33.53 | 5,106,628 | -0.18(-0.54%) |
May 23, 2022 | 33.48 | 34.05 | 33.06 | 33.72 | 4,830,724 | +1.07(+3.28%) |
May 20, 2022 | 32.95 | 33.17 | 31.83 | 32.64 | 4,936,339 | -0.01(-0.03%) |
May 19, 2022 | 32.67 | 33.18 | 32.36 | 32.65 | 6,107,556 | -0.37(-1.11%) |
May 18, 2022 | 33.74 | 33.87 | 32.76 | 33.02 | 6,211,843 | -1.03(-3.04%) |
May 17, 2022 | 33.50 | 34.12 | 33.44 | 34.05 | 5,148,101 | +1.36(+4.17%) |
May 16, 2022 | 32.91 | 33.14 | 32.37 | 32.69 | 5,858,442 | -0.26(-0.78%) |
May 13, 2022 | 33.06 | 33.34 | 32.61 | 32.95 | 5,911,913 | +0.17(+0.53%) |
May 12, 2022 | 32.62 | 32.95 | 32.02 | 32.77 | 7,066,771 | -0.07(-0.22%) |
May 11, 2022 | 33.34 | 34.38 | 32.77 | 32.84 | 7,829,441 | -0.66(-1.97%) |
May 10, 2022 | 34.01 | 34.25 | 32.62 | 33.50 | 6,845,046 | -0.20(-0.60%) |
May 09, 2022 | 33.99 | 34.11 | 33.26 | 33.71 | 6,959,779 | -0.65(-1.89%) |
May 06, 2022 | 34.72 | 34.81 | 33.69 | 34.36 | 7,076,301 | -0.43(-1.24%) |
May 05, 2022 | 35.76 | 35.82 | 34.11 | 34.79 | 6,870,541 | -1.38(-3.82%) |
May 04, 2022 | 35.03 | 36.24 | 34.74 | 36.17 | 7,875,670 | +1.08(+3.08%) |
May 03, 2022 | 34.76 | 35.28 | 34.57 | 35.09 | 6,347,131 | +0.52(+1.51%) |