Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.42 | 38.03 | 37.27 | 37.56 | 2,706,980 | +0.00(+0.00%) |
Jul 28, 2022 | 34.75 | 38.17 | 34.63 | 37.56 | 3,224,096 | +3.13(+9.08%) |
Jul 27, 2022 | 35.91 | 35.91 | 33.17 | 34.43 | 3,510,863 | -0.84(-2.37%) |
Jul 26, 2022 | 35.36 | 35.71 | 34.94 | 35.27 | 1,483,558 | -0.26(-0.74%) |
Jul 25, 2022 | 35.46 | 35.64 | 35.28 | 35.53 | 1,048,643 | +0.02(+0.05%) |
Jul 22, 2022 | 35.66 | 36.06 | 35.28 | 35.51 | 1,751,618 | -0.09(-0.25%) |
Jul 21, 2022 | 35.54 | 35.62 | 35.21 | 35.60 | 674,772 | +0.12(+0.33%) |
Jul 20, 2022 | 35.45 | 35.91 | 35.29 | 35.48 | 1,697,394 | +0.00(+0.00%) |
Jul 19, 2022 | 34.57 | 35.57 | 34.46 | 35.48 | 1,357,356 | +1.23(+3.58%) |
Jul 18, 2022 | 34.70 | 34.92 | 34.16 | 34.26 | 1,087,901 | -0.41(-1.18%) |
Jul 15, 2022 | 34.63 | 34.86 | 34.48 | 34.67 | 906,200 | +0.43(+1.25%) |
Jul 14, 2022 | 34.11 | 34.45 | 33.73 | 34.24 | 1,020,375 | -0.17(-0.48%) |
Jul 13, 2022 | 34.52 | 34.91 | 34.30 | 34.40 | 1,347,103 | -0.55(-1.59%) |
Jul 12, 2022 | 35.92 | 36.24 | 34.63 | 34.96 | 1,726,740 | -1.02(-2.84%) |
Jul 11, 2022 | 35.69 | 36.03 | 35.64 | 35.98 | 1,036,717 | +0.23(+0.65%) |
Jul 08, 2022 | 35.38 | 35.92 | 35.23 | 35.75 | 1,357,358 | +0.12(+0.33%) |
Jul 07, 2022 | 34.86 | 35.79 | 34.82 | 35.63 | 1,670,724 | +0.68(+1.95%) |
Jul 06, 2022 | 34.20 | 35.14 | 33.96 | 34.95 | 1,943,013 | +0.89(+2.60%) |
Jul 05, 2022 | 33.81 | 34.08 | 33.13 | 34.06 | 1,484,466 | -0.02(-0.06%) |
Jul 01, 2022 | 33.96 | 34.34 | 33.68 | 34.08 | 1,724,275 | +0.08(+0.23%) |
Jun 30, 2022 | 33.90 | 34.11 | 33.69 | 34.00 | 2,916,729 | -0.05(-0.14%) |
Jun 29, 2022 | 33.75 | 34.10 | 33.59 | 34.05 | 1,145,313 | +0.45(+1.33%) |
Jun 28, 2022 | 34.39 | 34.48 | 33.55 | 33.60 | 949,269 | -0.75(-2.18%) |
Jun 27, 2022 | 34.23 | 34.46 | 33.77 | 34.35 | 1,140,092 | +0.17(+0.48%) |
Jun 24, 2022 | 33.74 | 34.21 | 33.50 | 34.19 | 1,791,634 | +0.93(+2.81%) |
Jun 23, 2022 | 32.35 | 33.27 | 32.26 | 33.25 | 929,030 | +1.07(+3.33%) |
Jun 22, 2022 | 31.35 | 32.24 | 31.26 | 32.18 | 1,139,723 | +0.58(+1.85%) |
Jun 21, 2022 | 31.23 | 31.81 | 31.16 | 31.60 | 1,377,600 | +0.65(+2.11%) |
Jun 17, 2022 | 31.02 | 31.35 | 30.61 | 30.95 | 2,494,729 | -0.23(-0.75%) |
Jun 16, 2022 | 31.39 | 31.69 | 30.98 | 31.18 | 1,391,795 | -0.73(-2.29%) |
Jun 15, 2022 | 32.18 | 32.30 | 31.66 | 31.91 | 1,671,860 | -0.01(-0.03%) |
Jun 14, 2022 | 32.11 | 32.37 | 31.61 | 31.92 | 1,510,358 | -0.19(-0.61%) |
Jun 13, 2022 | 32.44 | 32.73 | 31.96 | 32.11 | 1,396,336 | -0.93(-2.83%) |
Jun 10, 2022 | 32.85 | 33.31 | 32.60 | 33.05 | 1,316,145 | -0.21(-0.64%) |
Jun 09, 2022 | 33.81 | 34.17 | 33.24 | 33.26 | 960,619 | -0.66(-1.95%) |
Jun 08, 2022 | 34.28 | 34.38 | 33.83 | 33.93 | 863,194 | -0.64(-1.86%) |
Jun 07, 2022 | 33.85 | 34.62 | 33.67 | 34.57 | 1,015,019 | +0.45(+1.31%) |
Jun 06, 2022 | 34.24 | 34.50 | 34.07 | 34.12 | 1,249,081 | +0.12(+0.34%) |
Jun 03, 2022 | 33.52 | 34.15 | 33.44 | 34.00 | 1,292,334 | +0.13(+0.37%) |
Jun 02, 2022 | 34.22 | 34.39 | 33.50 | 33.88 | 2,083,485 | -0.19(-0.57%) |
Jun 01, 2022 | 34.09 | 34.42 | 33.81 | 34.07 | 1,812,627 | -0.46(-1.33%) |
May 31, 2022 | 35.31 | 35.31 | 34.34 | 34.53 | 6,434,219 | -1.12(-3.14%) |
May 27, 2022 | 35.51 | 36.00 | 35.46 | 35.65 | 1,511,861 | +0.35(+0.99%) |
May 26, 2022 | 34.77 | 35.41 | 34.73 | 35.30 | 1,340,271 | +0.91(+2.63%) |
May 25, 2022 | 34.29 | 34.57 | 33.79 | 34.39 | 1,867,264 | +0.12(+0.34%) |
May 24, 2022 | 34.22 | 34.56 | 33.57 | 34.28 | 2,871,592 | -0.01(-0.03%) |
May 23, 2022 | 34.64 | 34.70 | 34.06 | 34.29 | 1,256,126 | -0.07(-0.20%) |
May 20, 2022 | 33.67 | 34.37 | 33.56 | 34.35 | 2,038,636 | +0.93(+2.77%) |
May 19, 2022 | 33.28 | 33.95 | 32.79 | 33.43 | 1,399,311 | -0.07(-0.20%) |
May 18, 2022 | 34.08 | 34.22 | 33.40 | 33.50 | 1,710,646 | -0.96(-2.80%) |
May 17, 2022 | 34.16 | 34.57 | 33.73 | 34.46 | 1,348,388 | +0.56(+1.67%) |
May 16, 2022 | 33.08 | 34.00 | 32.86 | 33.90 | 1,279,120 | +0.74(+2.23%) |
May 13, 2022 | 32.67 | 33.40 | 32.65 | 33.16 | 1,130,518 | +0.80(+2.47%) |
May 12, 2022 | 32.19 | 32.63 | 31.96 | 32.36 | 1,999,143 | +0.03(+0.09%) |
May 11, 2022 | 32.01 | 32.91 | 31.82 | 32.33 | 2,258,408 | +0.31(+0.97%) |
May 10, 2022 | 33.02 | 33.32 | 31.64 | 32.02 | 1,961,795 | -0.71(-2.17%) |
May 09, 2022 | 32.81 | 33.34 | 32.57 | 32.73 | 1,882,873 | -0.31(-0.94%) |
May 06, 2022 | 32.34 | 33.14 | 31.95 | 33.04 | 1,945,487 | +0.59(+1.83%) |
May 05, 2022 | 32.92 | 33.01 | 32.16 | 32.45 | 1,510,390 | -0.63(-1.91%) |
May 04, 2022 | 31.69 | 33.14 | 31.63 | 33.08 | 1,910,719 | +1.32(+4.16%) |
May 03, 2022 | 32.30 | 32.59 | 31.58 | 31.76 | 2,386,275 | -0.48(-1.48%) |