Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.64 | 31.32 | 30.64 | 31.21 | 4,300,190 | +0.63(+2.06%) |
Jul 28, 2022 | 30.84 | 31.00 | 30.13 | 30.58 | 4,517,389 | -0.28(-0.92%) |
Jul 27, 2022 | 30.51 | 31.05 | 30.29 | 30.87 | 4,876,529 | +0.54(+1.78%) |
Jul 26, 2022 | 30.92 | 31.21 | 30.28 | 30.33 | 4,300,555 | -0.97(-3.10%) |
Jul 25, 2022 | 30.89 | 31.50 | 30.89 | 31.30 | 5,634,868 | +0.53(+1.72%) |
Jul 22, 2022 | 31.42 | 31.61 | 30.50 | 30.77 | 5,578,465 | -0.57(-1.81%) |
Jul 21, 2022 | 31.21 | 31.84 | 30.81 | 31.33 | 7,394,072 | -0.40(-1.27%) |
Jul 20, 2022 | 31.56 | 31.99 | 31.24 | 31.74 | 10,487,653 | +0.02(+0.06%) |
Jul 19, 2022 | 31.41 | 31.98 | 31.38 | 31.72 | 10,530,143 | +0.82(+2.67%) |
Jul 18, 2022 | 31.25 | 31.79 | 30.73 | 30.89 | 5,384,136 | +0.03(+0.09%) |
Jul 15, 2022 | 29.99 | 31.02 | 29.76 | 30.87 | 6,515,643 | +1.40(+4.75%) |
Jul 14, 2022 | 29.56 | 29.61 | 29.09 | 29.47 | 6,388,970 | -0.76(-2.51%) |
Jul 13, 2022 | 30.38 | 30.48 | 29.71 | 30.23 | 5,697,005 | -0.45(-1.46%) |
Jul 12, 2022 | 30.49 | 31.38 | 30.35 | 30.68 | 3,533,330 | -0.01(-0.03%) |
Jul 11, 2022 | 30.70 | 30.96 | 30.32 | 30.68 | 3,551,937 | -0.29(-0.94%) |
Jul 08, 2022 | 31.33 | 31.36 | 30.76 | 30.98 | 3,941,635 | -0.05(-0.18%) |
Jul 07, 2022 | 30.81 | 31.22 | 30.68 | 31.03 | 3,485,854 | +0.59(+1.92%) |
Jul 06, 2022 | 30.57 | 30.99 | 30.11 | 30.45 | 4,177,506 | -0.38(-1.25%) |
Jul 05, 2022 | 30.35 | 30.85 | 29.72 | 30.83 | 5,524,066 | -0.13(-0.41%) |
Jul 01, 2022 | 30.65 | 31.12 | 30.03 | 30.96 | 5,220,770 | +0.22(+0.71%) |
Jun 30, 2022 | 30.67 | 31.11 | 29.78 | 30.74 | 5,807,349 | -0.56(-1.78%) |
Jun 29, 2022 | 31.73 | 31.80 | 31.14 | 31.30 | 3,518,756 | -0.30(-0.96%) |
Jun 28, 2022 | 32.20 | 32.64 | 31.57 | 31.60 | 3,876,601 | -0.03(-0.09%) |
Jun 27, 2022 | 32.15 | 32.18 | 31.43 | 31.63 | 5,606,444 | -0.32(-0.99%) |
Jun 24, 2022 | 30.49 | 32.02 | 30.48 | 31.94 | 5,964,064 | +1.55(+5.10%) |
Jun 23, 2022 | 31.11 | 31.23 | 29.94 | 30.39 | 4,676,278 | -0.86(-2.76%) |
Jun 22, 2022 | 30.95 | 31.45 | 30.64 | 31.25 | 5,427,253 | +0.08(+0.26%) |
Jun 21, 2022 | 31.64 | 31.78 | 30.98 | 31.17 | 4,550,186 | +0.34(+1.09%) |
Jun 17, 2022 | 30.50 | 31.20 | 30.34 | 30.84 | 10,176,317 | +0.67(+2.23%) |
Jun 16, 2022 | 30.80 | 30.89 | 29.93 | 30.17 | 6,816,734 | -1.33(-4.23%) |
Jun 15, 2022 | 31.66 | 32.10 | 30.94 | 31.50 | 7,702,846 | +0.14(+0.43%) |
Jun 14, 2022 | 31.51 | 32.02 | 30.96 | 31.36 | 6,123,143 | +0.13(+0.41%) |
Jun 13, 2022 | 31.50 | 31.76 | 31.01 | 31.24 | 7,096,582 | -1.12(-3.48%) |
Jun 10, 2022 | 32.96 | 33.44 | 32.27 | 32.36 | 4,673,094 | -1.71(-5.01%) |
Jun 09, 2022 | 35.27 | 35.32 | 34.05 | 34.07 | 3,654,226 | -1.20(-3.40%) |
Jun 08, 2022 | 35.54 | 35.59 | 35.05 | 35.26 | 3,119,776 | -0.62(-1.72%) |
Jun 07, 2022 | 35.50 | 35.92 | 35.20 | 35.88 | 4,329,335 | +0.10(+0.28%) |
Jun 06, 2022 | 35.73 | 36.34 | 35.40 | 35.78 | 3,831,786 | +0.48(+1.36%) |
Jun 03, 2022 | 35.36 | 35.67 | 35.22 | 35.30 | 4,131,091 | -0.36(-1.02%) |
Jun 02, 2022 | 35.34 | 35.68 | 34.85 | 35.66 | 3,055,789 | +0.53(+1.50%) |
Jun 01, 2022 | 35.94 | 35.94 | 34.57 | 35.14 | 3,963,450 | -0.63(-1.75%) |
May 31, 2022 | 35.00 | 35.99 | 34.86 | 35.76 | 5,866,439 | +0.29(+0.82%) |
May 27, 2022 | 35.03 | 35.56 | 34.89 | 35.47 | 3,438,582 | +0.45(+1.30%) |
May 26, 2022 | 34.26 | 35.20 | 34.16 | 35.02 | 5,858,271 | +1.06(+3.12%) |
May 25, 2022 | 33.17 | 34.17 | 33.05 | 33.96 | 5,019,542 | +0.75(+2.27%) |
May 24, 2022 | 33.37 | 33.44 | 32.49 | 33.20 | 5,156,975 | -0.18(-0.54%) |
May 23, 2022 | 33.15 | 33.72 | 32.74 | 33.39 | 4,878,351 | +1.06(+3.28%) |
May 20, 2022 | 32.62 | 32.85 | 31.52 | 32.32 | 4,985,008 | -0.01(-0.03%) |
May 19, 2022 | 32.35 | 32.86 | 32.04 | 32.33 | 6,167,771 | -0.36(-1.11%) |
May 18, 2022 | 33.41 | 33.54 | 32.44 | 32.70 | 6,273,087 | -1.02(-3.04%) |
May 17, 2022 | 33.18 | 33.79 | 33.11 | 33.72 | 5,198,857 | +1.35(+4.17%) |
May 16, 2022 | 32.59 | 32.81 | 32.05 | 32.37 | 5,916,202 | -0.25(-0.78%) |
May 13, 2022 | 32.73 | 33.01 | 32.29 | 32.62 | 5,970,200 | +0.17(+0.53%) |
May 12, 2022 | 32.30 | 32.62 | 31.71 | 32.45 | 7,136,444 | -0.07(-0.22%) |
May 11, 2022 | 33.01 | 34.05 | 32.45 | 32.52 | 7,906,633 | -0.65(-1.97%) |
May 10, 2022 | 33.68 | 33.92 | 32.30 | 33.18 | 6,912,533 | -0.20(-0.60%) |
May 09, 2022 | 33.66 | 33.78 | 32.94 | 33.38 | 7,028,397 | -0.64(-1.89%) |
May 06, 2022 | 34.38 | 34.47 | 33.36 | 34.02 | 7,146,068 | -0.43(-1.24%) |
May 05, 2022 | 35.41 | 35.47 | 33.78 | 34.45 | 6,938,279 | -1.37(-3.82%) |
May 04, 2022 | 34.69 | 35.89 | 34.40 | 35.82 | 7,953,317 | +1.07(+3.08%) |
May 03, 2022 | 34.42 | 34.94 | 34.23 | 34.75 | 6,409,709 | +0.52(+1.51%) |