Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.11 | 35.79 | 34.76 | 35.61 | 14,637,272 | +0.51(+1.45%) |
Jul 28, 2022 | 34.38 | 35.11 | 33.98 | 35.10 | 12,008,807 | +1.04(+3.06%) |
Jul 27, 2022 | 33.41 | 34.18 | 33.03 | 34.06 | 12,515,243 | +1.32(+4.02%) |
Jul 26, 2022 | 33.42 | 33.47 | 32.45 | 32.74 | 14,791,650 | -1.16(-3.42%) |
Jul 25, 2022 | 34.24 | 34.42 | 33.52 | 33.90 | 15,049,997 | -0.15(-0.43%) |
Jul 22, 2022 | 34.54 | 34.57 | 33.68 | 34.05 | 13,864,216 | -0.45(-1.31%) |
Jul 21, 2022 | 34.14 | 34.50 | 33.75 | 34.50 | 11,053,513 | +0.36(+1.06%) |
Jul 20, 2022 | 33.57 | 34.39 | 33.44 | 34.14 | 10,290,621 | +0.35(+1.05%) |
Jul 19, 2022 | 32.75 | 34.01 | 32.68 | 33.79 | 13,423,893 | +1.75(+5.46%) |
Jul 18, 2022 | 32.71 | 32.99 | 31.90 | 32.04 | 12,908,645 | -0.25(-0.76%) |
Jul 15, 2022 | 31.67 | 32.34 | 31.14 | 32.28 | 13,218,949 | +1.26(+4.05%) |
Jul 14, 2022 | 30.59 | 31.08 | 30.12 | 31.03 | 14,693,054 | -0.13(-0.41%) |
Jul 13, 2022 | 30.30 | 31.28 | 29.82 | 31.15 | 16,489,348 | +0.19(+0.60%) |
Jul 12, 2022 | 30.37 | 31.49 | 30.25 | 30.97 | 20,128,208 | +0.65(+2.14%) |
Jul 11, 2022 | 31.34 | 31.63 | 30.24 | 30.32 | 17,440,918 | -1.41(-4.46%) |
Jul 08, 2022 | 32.11 | 32.54 | 31.67 | 31.73 | 11,990,103 | -0.34(-1.07%) |
Jul 07, 2022 | 31.43 | 32.26 | 31.38 | 32.08 | 14,271,926 | +1.37(+4.45%) |
Jul 06, 2022 | 31.48 | 31.91 | 30.38 | 30.71 | 17,410,486 | -1.08(-3.40%) |
Jul 05, 2022 | 30.55 | 31.85 | 29.79 | 31.79 | 20,007,086 | +0.18(+0.56%) |
Jul 01, 2022 | 30.72 | 32.29 | 30.70 | 31.62 | 21,571,766 | +0.42(+1.35%) |
Jun 30, 2022 | 32.01 | 32.15 | 30.85 | 31.19 | 20,498,660 | -1.66(-5.05%) |
Jun 29, 2022 | 33.20 | 33.27 | 32.08 | 32.85 | 11,633,494 | -0.53(-1.59%) |
Jun 28, 2022 | 34.56 | 35.48 | 33.34 | 33.38 | 15,474,408 | -0.63(-1.85%) |
Jun 27, 2022 | 34.37 | 34.69 | 33.73 | 34.01 | 10,632,418 | -0.19(-0.55%) |
Jun 24, 2022 | 32.52 | 34.38 | 32.47 | 34.20 | 18,736,154 | +1.80(+5.55%) |
Jun 23, 2022 | 32.33 | 32.75 | 31.65 | 32.40 | 14,670,418 | +0.16(+0.49%) |
Jun 22, 2022 | 31.62 | 32.91 | 31.46 | 32.24 | 15,248,079 | +0.19(+0.58%) |
Jun 21, 2022 | 32.24 | 32.51 | 31.32 | 32.06 | 16,928,780 | +0.75(+2.38%) |
Jun 17, 2022 | 30.89 | 31.81 | 30.10 | 31.31 | 24,079,630 | +0.45(+1.46%) |
Jun 16, 2022 | 32.26 | 32.26 | 30.37 | 30.86 | 23,193,714 | -2.71(-8.07%) |
Jun 15, 2022 | 32.76 | 33.98 | 32.75 | 33.57 | 19,461,750 | +0.96(+2.95%) |
Jun 14, 2022 | 32.09 | 32.99 | 31.89 | 32.61 | 18,212,922 | +0.90(+2.85%) |
Jun 13, 2022 | 33.26 | 33.47 | 31.58 | 31.70 | 23,607,206 | -2.68(-7.80%) |
Jun 10, 2022 | 35.09 | 35.72 | 34.38 | 34.38 | 16,169,816 | -1.61(-4.47%) |
Jun 09, 2022 | 36.81 | 37.01 | 35.98 | 36.00 | 9,477,081 | -1.02(-2.76%) |
Jun 08, 2022 | 37.66 | 38.08 | 36.96 | 37.02 | 10,395,038 | -0.67(-1.77%) |
Jun 07, 2022 | 36.56 | 37.77 | 36.16 | 37.68 | 14,780,738 | +0.53(+1.43%) |
Jun 06, 2022 | 37.67 | 37.74 | 36.84 | 37.15 | 11,228,907 | +0.22(+0.59%) |
Jun 03, 2022 | 37.41 | 37.61 | 36.81 | 36.94 | 11,882,725 | -1.24(-3.24%) |
Jun 02, 2022 | 37.71 | 38.55 | 37.68 | 38.18 | 10,923,973 | +0.59(+1.57%) |
Jun 01, 2022 | 38.31 | 38.93 | 37.22 | 37.59 | 12,460,718 | -0.40(-1.06%) |
May 31, 2022 | 37.92 | 38.25 | 37.28 | 37.99 | 20,955,504 | +0.11(+0.29%) |
May 27, 2022 | 37.13 | 37.90 | 36.69 | 37.88 | 15,969,275 | +1.13(+3.07%) |
May 26, 2022 | 35.73 | 37.09 | 35.73 | 36.75 | 14,829,243 | +1.41(+4.00%) |
May 25, 2022 | 34.28 | 35.70 | 34.28 | 35.34 | 15,672,711 | +0.76(+2.19%) |
May 24, 2022 | 34.90 | 34.93 | 33.70 | 34.58 | 16,999,558 | -0.78(-2.19%) |
May 23, 2022 | 35.29 | 35.96 | 34.46 | 35.36 | 20,318,558 | +0.59(+1.69%) |
May 20, 2022 | 36.35 | 36.42 | 33.77 | 34.77 | 24,510,674 | -0.71(-1.99%) |
May 19, 2022 | 34.75 | 36.00 | 34.52 | 35.48 | 15,827,217 | +0.28(+0.81%) |
May 18, 2022 | 36.83 | 37.10 | 34.95 | 35.19 | 19,586,338 | -2.23(-5.96%) |
May 17, 2022 | 37.35 | 37.86 | 36.68 | 37.42 | 15,787,077 | +0.98(+2.70%) |
May 16, 2022 | 37.33 | 37.36 | 36.10 | 36.44 | 16,809,358 | -1.09(-2.91%) |
May 13, 2022 | 35.53 | 37.80 | 35.43 | 37.53 | 23,415,362 | +2.60(+7.45%) |
May 12, 2022 | 34.83 | 35.55 | 33.96 | 34.93 | 43,925,308 | -1.68(-4.59%) |
May 11, 2022 | 38.09 | 38.74 | 36.51 | 36.60 | 18,348,372 | -1.40(-3.69%) |
May 10, 2022 | 38.69 | 38.78 | 36.85 | 38.01 | 20,570,270 | +0.43(+1.15%) |
May 09, 2022 | 38.28 | 39.50 | 37.40 | 37.58 | 18,844,156 | -1.30(-3.33%) |
May 06, 2022 | 39.08 | 39.40 | 38.11 | 38.87 | 14,951,815 | -0.36(-0.93%) |
May 05, 2022 | 39.60 | 40.02 | 38.65 | 39.24 | 15,594,795 | -1.20(-2.96%) |
May 04, 2022 | 38.89 | 40.50 | 38.60 | 40.43 | 16,099,079 | +1.21(+3.08%) |
May 03, 2022 | 38.62 | 39.55 | 38.12 | 39.23 | 19,477,526 | +1.46(+3.88%) |