Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.98 | 43.80 | 41.67 | 42.93 | 16,524,727 | -0.05(-0.12%) |
Jul 28, 2022 | 41.68 | 42.99 | 40.16 | 42.98 | 17,699,804 | +1.03(+2.46%) |
Jul 27, 2022 | 40.10 | 42.72 | 39.39 | 41.95 | 21,232,250 | +2.95(+7.56%) |
Jul 26, 2022 | 39.44 | 39.54 | 37.86 | 39.00 | 15,655,079 | -0.84(-2.11%) |
Jul 25, 2022 | 38.85 | 40.19 | 37.74 | 39.84 | 17,428,876 | +0.44(+1.12%) |
Jul 22, 2022 | 41.93 | 42.74 | 38.91 | 39.40 | 22,493,788 | -2.52(-6.01%) |
Jul 21, 2022 | 40.55 | 42.45 | 40.29 | 41.92 | 21,793,544 | +1.16(+2.85%) |
Jul 20, 2022 | 40.02 | 42.35 | 39.95 | 40.76 | 28,011,100 | +0.91(+2.28%) |
Jul 19, 2022 | 39.90 | 40.08 | 38.16 | 39.85 | 20,631,164 | +0.10(+0.25%) |
Jul 18, 2022 | 40.42 | 41.44 | 39.15 | 39.75 | 27,071,380 | -0.02(-0.05%) |
Jul 15, 2022 | 38.41 | 40.24 | 37.35 | 39.77 | 28,323,512 | +2.28(+6.08%) |
Jul 14, 2022 | 37.80 | 38.83 | 36.70 | 37.49 | 26,810,164 | +0.41(+1.11%) |
Jul 13, 2022 | 36.96 | 37.74 | 35.78 | 37.08 | 31,175,654 | -1.14(-2.98%) |
Jul 12, 2022 | 39.03 | 40.46 | 37.04 | 38.22 | 33,102,088 | -0.19(-0.49%) |
Jul 11, 2022 | 39.95 | 40.35 | 37.48 | 38.41 | 30,359,150 | -2.84(-6.88%) |
Jul 08, 2022 | 38.97 | 44.50 | 38.53 | 41.25 | 64,027,724 | +1.73(+4.38%) |
Jul 07, 2022 | 37.95 | 39.81 | 37.78 | 39.52 | 31,456,952 | +1.57(+4.14%) |
Jul 06, 2022 | 39.06 | 40.00 | 37.41 | 37.95 | 33,621,088 | -2.04(-5.10%) |
Jul 05, 2022 | 34.55 | 40.35 | 33.90 | 39.99 | 59,601,828 | +4.92(+14.03%) |
Jul 01, 2022 | 34.06 | 36.00 | 33.96 | 35.07 | 32,754,592 | +2.21(+6.73%) |
Jun 30, 2022 | 34.00 | 34.05 | 31.83 | 32.86 | 29,935,276 | -1.16(-3.41%) |
Jun 29, 2022 | 34.21 | 35.01 | 33.34 | 34.02 | 20,320,950 | -0.47(-1.36%) |
Jun 28, 2022 | 35.70 | 37.48 | 34.06 | 34.49 | 23,959,852 | -1.44(-4.01%) |
Jun 27, 2022 | 36.00 | 36.04 | 33.78 | 35.93 | 29,730,312 | -0.49(-1.35%) |
Jun 24, 2022 | 35.07 | 36.89 | 34.73 | 36.42 | 68,215,912 | +1.94(+5.63%) |
Jun 23, 2022 | 31.38 | 34.68 | 30.50 | 34.48 | 39,150,552 | +3.36(+10.80%) |
Jun 22, 2022 | 28.82 | 31.94 | 28.76 | 31.12 | 32,842,394 | +1.48(+4.99%) |
Jun 21, 2022 | 27.57 | 29.98 | 27.40 | 29.64 | 27,370,050 | +2.77(+10.31%) |
Jun 17, 2022 | 24.74 | 27.27 | 24.57 | 26.87 | 27,819,780 | +2.18(+8.83%) |
Jun 16, 2022 | 27.21 | 27.64 | 23.88 | 24.69 | 37,903,784 | -4.21(-14.57%) |
Jun 15, 2022 | 25.81 | 29.29 | 25.36 | 28.90 | 39,864,660 | +2.78(+10.64%) |
Jun 14, 2022 | 26.97 | 26.97 | 25.18 | 26.12 | 18,501,746 | -0.34(-1.28%) |
Jun 13, 2022 | 26.11 | 26.72 | 25.15 | 26.46 | 26,187,760 | -1.30(-4.68%) |
Jun 10, 2022 | 29.11 | 29.92 | 27.67 | 27.76 | 25,149,774 | -2.74(-8.98%) |
Jun 09, 2022 | 32.46 | 32.74 | 30.47 | 30.50 | 18,192,768 | -2.33(-7.10%) |
Jun 08, 2022 | 31.93 | 34.25 | 31.68 | 32.83 | 26,445,704 | +1.39(+4.42%) |
Jun 07, 2022 | 30.96 | 32.02 | 30.09 | 31.44 | 17,796,422 | +0.28(+0.90%) |
Jun 06, 2022 | 30.95 | 31.77 | 29.77 | 31.16 | 19,255,368 | +1.16(+3.87%) |
Jun 03, 2022 | 32.39 | 32.39 | 29.86 | 30.00 | 24,899,840 | -3.48(-10.39%) |
Jun 02, 2022 | 29.03 | 33.90 | 28.96 | 33.48 | 31,361,386 | +4.54(+15.69%) |
Jun 01, 2022 | 29.84 | 31.13 | 28.19 | 28.94 | 23,082,376 | -1.00(-3.34%) |
May 31, 2022 | 32.56 | 33.37 | 29.45 | 29.94 | 44,561,132 | -1.87(-5.88%) |
May 27, 2022 | 31.00 | 31.99 | 29.89 | 31.81 | 22,641,496 | +1.22(+3.99%) |
May 26, 2022 | 28.27 | 30.82 | 27.89 | 30.59 | 19,602,744 | +1.66(+5.74%) |
May 25, 2022 | 27.46 | 29.37 | 27.42 | 28.93 | 28,414,348 | +1.86(+6.87%) |
May 24, 2022 | 29.08 | 29.08 | 26.31 | 27.07 | 35,385,280 | -2.99(-9.95%) |
May 23, 2022 | 31.00 | 32.09 | 29.67 | 30.06 | 30,351,364 | -1.54(-4.87%) |
May 20, 2022 | 34.50 | 35.21 | 29.50 | 31.60 | 42,835,404 | -2.75(-8.01%) |
May 19, 2022 | 33.00 | 35.69 | 31.57 | 34.35 | 45,331,376 | +1.80(+5.53%) |
May 18, 2022 | 31.65 | 34.66 | 30.93 | 32.55 | 42,943,188 | +0.61(+1.91%) |
May 17, 2022 | 32.88 | 34.08 | 29.89 | 31.94 | 48,108,840 | -0.20(-0.62%) |
May 16, 2022 | 32.23 | 36.43 | 31.43 | 32.14 | 68,452,800 | -0.83(-2.52%) |
May 13, 2022 | 30.36 | 33.19 | 29.87 | 32.97 | 57,201,876 | +4.39(+15.36%) |
May 12, 2022 | 23.35 | 31.11 | 22.61 | 28.58 | 94,941,336 | +4.61(+19.23%) |
May 11, 2022 | 21.92 | 28.37 | 21.89 | 23.97 | 105,710,400 | +0.78(+3.36%) |
May 10, 2022 | 25.10 | 25.67 | 21.65 | 23.19 | 53,432,048 | -1.42(-5.77%) |
May 09, 2022 | 27.15 | 27.49 | 24.39 | 24.61 | 28,217,158 | -3.20(-11.51%) |
May 06, 2022 | 30.91 | 31.00 | 27.33 | 27.81 | 30,794,894 | -2.63(-8.64%) |
May 05, 2022 | 34.19 | 34.19 | 29.93 | 30.44 | 21,648,752 | -4.44(-12.73%) |
May 04, 2022 | 32.79 | 35.06 | 30.77 | 34.88 | 20,843,032 | +1.78(+5.38%) |
May 03, 2022 | 32.09 | 33.84 | 31.80 | 33.10 | 16,252,017 | +0.42(+1.29%) |