Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.91 | 35.82 | 34.45 | 35.65 | 12,789,020 | +1.27(+3.70%) |
Jul 28, 2022 | 35.28 | 35.53 | 33.93 | 34.38 | 10,690,354 | -0.60(-1.71%) |
Jul 27, 2022 | 34.70 | 35.26 | 34.22 | 34.98 | 11,502,251 | +0.70(+2.05%) |
Jul 26, 2022 | 35.43 | 35.73 | 33.75 | 34.28 | 17,897,730 | -0.55(-1.58%) |
Jul 25, 2022 | 34.32 | 34.91 | 33.71 | 34.82 | 13,626,624 | +1.06(+3.14%) |
Jul 22, 2022 | 34.09 | 35.13 | 33.55 | 33.77 | 20,511,094 | +1.39(+4.28%) |
Jul 21, 2022 | 31.75 | 32.39 | 31.06 | 32.38 | 15,139,967 | -0.49(-1.49%) |
Jul 20, 2022 | 32.30 | 32.98 | 32.02 | 32.87 | 10,367,844 | -0.08(-0.23%) |
Jul 19, 2022 | 31.85 | 33.06 | 31.85 | 32.95 | 11,282,991 | +1.05(+3.29%) |
Jul 18, 2022 | 31.96 | 32.32 | 31.68 | 31.90 | 11,936,917 | +0.80(+2.57%) |
Jul 15, 2022 | 30.87 | 31.16 | 30.17 | 31.10 | 11,085,012 | +0.93(+3.10%) |
Jul 14, 2022 | 29.85 | 30.27 | 29.51 | 30.16 | 15,399,937 | -0.92(-2.97%) |
Jul 13, 2022 | 30.98 | 32.19 | 30.83 | 31.09 | 9,490,268 | -0.42(-1.34%) |
Jul 12, 2022 | 30.97 | 31.94 | 30.90 | 31.51 | 10,676,718 | -0.62(-1.92%) |
Jul 11, 2022 | 32.37 | 32.71 | 31.85 | 32.13 | 9,264,272 | -0.91(-2.77%) |
Jul 08, 2022 | 33.61 | 33.91 | 32.62 | 33.04 | 11,454,002 | -0.06(-0.17%) |
Jul 07, 2022 | 32.68 | 33.63 | 32.52 | 33.10 | 10,466,854 | +1.59(+5.04%) |
Jul 06, 2022 | 31.67 | 32.37 | 30.45 | 31.51 | 13,531,215 | -0.58(-1.80%) |
Jul 05, 2022 | 33.25 | 33.84 | 31.48 | 32.09 | 18,325,636 | -2.23(-6.51%) |
Jul 01, 2022 | 34.62 | 34.70 | 32.84 | 34.32 | 11,253,630 | -0.11(-0.31%) |
Jun 30, 2022 | 34.04 | 35.57 | 34.01 | 34.43 | 15,924,826 | -0.40(-1.16%) |
Jun 29, 2022 | 36.12 | 36.23 | 34.61 | 34.83 | 12,954,838 | -0.76(-2.14%) |
Jun 28, 2022 | 35.44 | 36.33 | 35.11 | 35.59 | 14,453,111 | +1.04(+3.01%) |
Jun 27, 2022 | 34.45 | 34.64 | 33.62 | 34.55 | 30,561,154 | +0.80(+2.37%) |
Jun 24, 2022 | 33.91 | 35.14 | 33.37 | 33.76 | 23,795,920 | +0.08(+0.23%) |
Jun 23, 2022 | 36.27 | 36.36 | 33.09 | 33.68 | 29,293,098 | -2.45(-6.77%) |
Jun 22, 2022 | 35.11 | 36.89 | 34.75 | 36.12 | 18,005,284 | -1.25(-3.35%) |
Jun 21, 2022 | 36.48 | 37.81 | 36.21 | 37.38 | 18,874,460 | +2.10(+5.95%) |
Jun 17, 2022 | 37.16 | 37.69 | 35.11 | 35.28 | 33,530,412 | -1.77(-4.78%) |
Jun 16, 2022 | 39.02 | 39.15 | 36.89 | 37.05 | 22,425,666 | -2.93(-7.32%) |
Jun 15, 2022 | 41.97 | 41.97 | 39.62 | 39.98 | 15,674,478 | -1.64(-3.93%) |
Jun 14, 2022 | 43.36 | 43.72 | 40.93 | 41.61 | 14,007,309 | -1.06(-2.48%) |
Jun 13, 2022 | 43.63 | 43.87 | 41.93 | 42.67 | 12,952,126 | -2.78(-6.12%) |
Jun 10, 2022 | 45.42 | 46.10 | 44.79 | 45.45 | 11,736,527 | -0.90(-1.93%) |
Jun 09, 2022 | 46.98 | 47.33 | 46.31 | 46.35 | 11,930,033 | -1.38(-2.88%) |
Jun 08, 2022 | 47.18 | 47.98 | 46.29 | 47.73 | 15,682,609 | +0.62(+1.31%) |
Jun 07, 2022 | 45.25 | 47.25 | 45.13 | 47.11 | 15,299,844 | +1.65(+3.62%) |
Jun 06, 2022 | 46.01 | 46.21 | 45.14 | 45.46 | 6,953,568 | -0.24(-0.53%) |
Jun 03, 2022 | 44.68 | 45.95 | 44.61 | 45.70 | 9,196,498 | +1.13(+2.53%) |
Jun 02, 2022 | 44.97 | 45.12 | 44.21 | 44.58 | 8,467,442 | -0.37(-0.81%) |
Jun 01, 2022 | 45.29 | 45.57 | 44.29 | 44.94 | 15,789,556 | +0.69(+1.57%) |
May 31, 2022 | 46.88 | 46.88 | 43.74 | 44.25 | 29,815,970 | -2.00(-4.32%) |
May 27, 2022 | 44.38 | 46.44 | 44.25 | 46.25 | 14,542,504 | +1.46(+3.26%) |
May 26, 2022 | 43.65 | 45.16 | 43.61 | 44.79 | 17,013,606 | +1.57(+3.64%) |
May 25, 2022 | 41.92 | 43.47 | 41.80 | 43.22 | 17,929,916 | +1.10(+2.62%) |
May 24, 2022 | 41.22 | 42.40 | 40.73 | 42.11 | 11,735,677 | +0.09(+0.21%) |
May 23, 2022 | 40.20 | 42.20 | 39.77 | 42.03 | 13,851,498 | +2.58(+6.54%) |
May 20, 2022 | 39.71 | 40.36 | 38.78 | 39.45 | 10,205,599 | +0.26(+0.66%) |
May 19, 2022 | 38.41 | 39.73 | 38.38 | 39.19 | 12,636,352 | -0.27(-0.68%) |
May 18, 2022 | 41.58 | 41.75 | 38.87 | 39.46 | 10,145,263 | -1.75(-4.24%) |
May 17, 2022 | 40.79 | 41.66 | 40.68 | 41.20 | 10,356,363 | +0.78(+1.92%) |
May 16, 2022 | 39.20 | 40.84 | 39.18 | 40.43 | 10,613,910 | +1.34(+3.44%) |
May 13, 2022 | 38.07 | 39.17 | 37.96 | 39.08 | 10,214,630 | +1.64(+4.38%) |
May 12, 2022 | 36.43 | 37.48 | 35.57 | 37.44 | 14,003,586 | +0.63(+1.72%) |
May 11, 2022 | 36.86 | 38.30 | 36.70 | 36.81 | 12,058,373 | +0.46(+1.27%) |
May 10, 2022 | 36.90 | 37.55 | 35.46 | 36.35 | 11,532,703 | -0.14(-0.39%) |
May 09, 2022 | 40.14 | 40.45 | 36.48 | 36.49 | 15,469,665 | -4.79(-11.60%) |
May 06, 2022 | 40.85 | 41.83 | 39.82 | 41.28 | 12,921,906 | +0.91(+2.26%) |
May 05, 2022 | 41.48 | 41.66 | 39.73 | 40.37 | 16,972,236 | -0.50(-1.22%) |
May 04, 2022 | 39.61 | 40.95 | 38.80 | 40.87 | 12,207,822 | +2.35(+6.10%) |
May 03, 2022 | 37.40 | 38.84 | 37.33 | 38.52 | 9,258,715 | +1.00(+2.66%) |