Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.55 | 37.68 | 36.52 | 37.40 | 5,063,539 | +0.87(+2.39%) |
Jul 28, 2022 | 35.89 | 36.56 | 35.61 | 36.53 | 3,888,973 | +0.74(+2.06%) |
Jul 27, 2022 | 35.60 | 36.17 | 35.02 | 35.79 | 4,697,860 | +0.22(+0.61%) |
Jul 26, 2022 | 35.17 | 35.76 | 35.12 | 35.57 | 3,330,017 | +0.43(+1.22%) |
Jul 25, 2022 | 34.76 | 35.23 | 34.68 | 35.14 | 2,206,035 | +0.27(+0.78%) |
Jul 22, 2022 | 34.62 | 35.02 | 34.58 | 34.87 | 2,117,793 | +0.45(+1.32%) |
Jul 21, 2022 | 34.30 | 34.43 | 33.90 | 34.41 | 2,729,510 | +0.12(+0.34%) |
Jul 20, 2022 | 34.61 | 34.71 | 34.19 | 34.30 | 2,971,033 | -0.19(-0.55%) |
Jul 19, 2022 | 34.20 | 34.65 | 34.10 | 34.49 | 2,699,522 | +0.46(+1.36%) |
Jul 18, 2022 | 34.11 | 34.38 | 33.83 | 34.02 | 2,317,032 | -0.07(-0.21%) |
Jul 15, 2022 | 34.25 | 34.31 | 33.74 | 34.10 | 1,997,622 | +0.09(+0.27%) |
Jul 14, 2022 | 33.28 | 34.04 | 33.28 | 34.01 | 2,936,539 | +0.16(+0.48%) |
Jul 13, 2022 | 33.71 | 34.25 | 33.68 | 33.84 | 2,747,666 | -0.20(-0.59%) |
Jul 12, 2022 | 33.80 | 34.50 | 33.77 | 34.04 | 2,496,990 | -0.01(-0.03%) |
Jul 11, 2022 | 33.69 | 34.16 | 33.54 | 34.05 | 1,675,194 | +0.26(+0.78%) |
Jul 08, 2022 | 33.91 | 34.03 | 33.53 | 33.79 | 2,761,674 | -0.09(-0.27%) |
Jul 07, 2022 | 34.17 | 34.47 | 33.87 | 33.88 | 3,001,682 | -0.19(-0.56%) |
Jul 06, 2022 | 34.18 | 34.50 | 33.79 | 34.07 | 3,218,348 | -0.17(-0.50%) |
Jul 05, 2022 | 35.57 | 35.67 | 33.62 | 34.24 | 3,386,297 | -1.55(-4.32%) |
Jul 01, 2022 | 35.22 | 35.88 | 34.91 | 35.79 | 3,808,050 | +0.86(+2.45%) |
Jun 30, 2022 | 34.62 | 35.34 | 34.47 | 34.93 | 3,741,593 | +0.15(+0.42%) |
Jun 29, 2022 | 34.54 | 34.82 | 34.32 | 34.79 | 2,393,431 | +0.40(+1.16%) |
Jun 28, 2022 | 34.92 | 35.22 | 34.37 | 34.39 | 2,443,871 | -0.33(-0.94%) |
Jun 27, 2022 | 33.95 | 34.82 | 33.89 | 34.72 | 3,599,288 | +0.78(+2.31%) |
Jun 24, 2022 | 33.76 | 34.28 | 33.60 | 33.93 | 4,941,047 | +0.30(+0.89%) |
Jun 23, 2022 | 33.18 | 33.68 | 33.00 | 33.63 | 4,014,190 | +0.67(+2.04%) |
Jun 22, 2022 | 32.65 | 33.21 | 32.62 | 32.96 | 5,860,589 | +0.23(+0.70%) |
Jun 21, 2022 | 32.68 | 33.04 | 32.43 | 32.73 | 11,008,313 | +0.05(+0.17%) |
Jun 17, 2022 | 33.14 | 33.18 | 32.14 | 32.68 | 9,189,177 | -0.38(-1.16%) |
Jun 16, 2022 | 33.68 | 33.68 | 32.86 | 33.06 | 5,443,379 | -0.83(-2.44%) |
Jun 15, 2022 | 35.14 | 35.37 | 33.42 | 33.89 | 11,863,287 | -1.05(-3.00%) |
Jun 14, 2022 | 35.44 | 35.54 | 34.46 | 34.93 | 6,631,839 | -0.46(-1.31%) |
Jun 13, 2022 | 36.56 | 36.67 | 35.21 | 35.40 | 6,291,738 | -1.55(-4.19%) |
Jun 10, 2022 | 36.61 | 37.28 | 36.55 | 36.94 | 7,430,191 | -0.16(-0.44%) |
Jun 09, 2022 | 37.71 | 37.86 | 37.08 | 37.11 | 4,946,346 | -0.55(-1.45%) |
Jun 08, 2022 | 38.03 | 38.29 | 37.59 | 37.65 | 4,202,305 | -0.45(-1.19%) |
Jun 07, 2022 | 38.00 | 38.18 | 37.73 | 38.11 | 4,550,082 | +0.05(+0.12%) |
Jun 06, 2022 | 38.23 | 38.27 | 37.95 | 38.06 | 3,232,179 | -0.05(-0.12%) |
Jun 03, 2022 | 38.38 | 38.59 | 38.04 | 38.11 | 3,555,004 | -0.42(-1.09%) |
Jun 02, 2022 | 38.89 | 39.04 | 37.73 | 38.53 | 5,269,168 | -0.20(-0.52%) |
Jun 01, 2022 | 39.13 | 39.31 | 38.35 | 38.73 | 3,528,394 | -0.36(-0.93%) |
May 31, 2022 | 39.18 | 39.37 | 38.88 | 39.09 | 3,887,822 | -0.43(-1.08%) |
May 27, 2022 | 39.37 | 39.76 | 39.27 | 39.52 | 3,338,339 | +0.10(+0.25%) |
May 26, 2022 | 39.50 | 39.73 | 39.36 | 39.42 | 2,128,016 | +0.14(+0.35%) |
May 25, 2022 | 39.35 | 39.63 | 39.16 | 39.28 | 3,437,510 | -0.08(-0.21%) |
May 24, 2022 | 38.93 | 39.44 | 38.31 | 39.37 | 3,247,004 | +0.51(+1.31%) |
May 23, 2022 | 38.94 | 39.27 | 38.52 | 38.86 | 2,640,076 | +0.30(+0.78%) |
May 20, 2022 | 38.35 | 38.74 | 37.88 | 38.56 | 4,433,122 | +0.32(+0.83%) |
May 19, 2022 | 38.39 | 38.56 | 37.74 | 38.24 | 3,955,825 | -0.23(-0.59%) |
May 18, 2022 | 39.01 | 39.11 | 38.29 | 38.46 | 3,055,129 | -0.42(-1.08%) |
May 17, 2022 | 38.09 | 38.91 | 37.76 | 38.88 | 3,701,257 | +0.89(+2.35%) |
May 16, 2022 | 38.32 | 38.71 | 37.73 | 37.99 | 3,558,562 | -0.69(-1.79%) |
May 13, 2022 | 38.71 | 38.81 | 38.14 | 38.68 | 2,868,038 | +0.27(+0.71%) |
May 12, 2022 | 38.37 | 38.81 | 37.82 | 38.41 | 3,819,821 | -0.14(-0.35%) |
May 11, 2022 | 38.29 | 39.49 | 38.29 | 38.55 | 4,310,470 | +0.28(+0.74%) |
May 10, 2022 | 38.39 | 39.24 | 37.75 | 38.26 | 5,294,327 | -0.11(-0.28%) |
May 09, 2022 | 38.67 | 38.78 | 38.01 | 38.37 | 5,153,181 | -0.46(-1.19%) |
May 06, 2022 | 38.34 | 38.96 | 38.25 | 38.84 | 3,635,010 | +0.18(+0.47%) |
May 05, 2022 | 39.28 | 39.54 | 38.26 | 38.66 | 3,640,886 | -0.71(-1.80%) |
May 04, 2022 | 39.23 | 39.39 | 38.37 | 39.37 | 5,040,479 | +0.46(+1.18%) |
May 03, 2022 | 38.95 | 39.58 | 38.77 | 38.91 | 4,517,250 | +0.18(+0.47%) |