Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.94 | 32.98 | 31.67 | 32.84 | 8,332,958 | -0.09(-0.27%) |
Jul 28, 2022 | 33.26 | 33.55 | 32.04 | 32.93 | 8,239,666 | -0.75(-2.23%) |
Jul 27, 2022 | 33.56 | 33.71 | 32.66 | 33.68 | 8,277,813 | +0.13(+0.39%) |
Jul 26, 2022 | 34.70 | 35.43 | 33.26 | 33.55 | 8,318,444 | -1.05(-3.03%) |
Jul 25, 2022 | 33.80 | 34.65 | 33.50 | 34.60 | 6,755,331 | +0.24(+0.70%) |
Jul 22, 2022 | 36.02 | 36.07 | 33.78 | 34.36 | 13,479,087 | -2.22(-6.07%) |
Jul 21, 2022 | 35.35 | 36.86 | 35.16 | 36.58 | 7,546,360 | +0.70(+1.95%) |
Jul 20, 2022 | 36.21 | 37.35 | 35.51 | 35.88 | 15,026,718 | -1.43(-3.83%) |
Jul 19, 2022 | 39.16 | 39.30 | 35.66 | 37.31 | 22,793,132 | -1.85(-4.72%) |
Jul 18, 2022 | 38.86 | 40.88 | 37.53 | 39.16 | 17,591,944 | +0.71(+1.85%) |
Jul 15, 2022 | 38.13 | 38.57 | 37.13 | 38.45 | 8,351,579 | +0.27(+0.71%) |
Jul 14, 2022 | 38.28 | 38.85 | 37.55 | 38.18 | 9,453,621 | +0.15(+0.39%) |
Jul 13, 2022 | 36.29 | 38.54 | 36.20 | 38.03 | 9,644,671 | +1.04(+2.81%) |
Jul 12, 2022 | 36.59 | 37.68 | 36.31 | 36.99 | 8,656,773 | -0.34(-0.91%) |
Jul 11, 2022 | 37.63 | 38.02 | 36.83 | 37.33 | 9,222,171 | -1.57(-4.04%) |
Jul 08, 2022 | 38.72 | 39.55 | 37.96 | 38.90 | 9,818,458 | -0.38(-0.97%) |
Jul 07, 2022 | 39.20 | 40.70 | 38.60 | 39.28 | 19,513,798 | +0.68(+1.76%) |
Jul 06, 2022 | 39.31 | 39.70 | 37.10 | 38.60 | 10,724,196 | -1.40(-3.50%) |
Jul 05, 2022 | 38.04 | 40.45 | 37.72 | 40.00 | 18,109,828 | +2.30(+6.10%) |
Jul 01, 2022 | 38.30 | 38.99 | 36.32 | 37.70 | 14,354,415 | -0.61(-1.59%) |
Jun 30, 2022 | 38.88 | 39.50 | 37.52 | 38.31 | 14,667,261 | +0.23(+0.60%) |
Jun 29, 2022 | 36.27 | 38.42 | 36.15 | 38.08 | 18,004,128 | +1.01(+2.72%) |
Jun 28, 2022 | 37.35 | 38.33 | 36.16 | 37.07 | 29,651,948 | -2.06(-5.26%) |
Jun 27, 2022 | 39.46 | 39.63 | 38.34 | 39.13 | 16,419,964 | -1.66(-4.07%) |
Jun 24, 2022 | 40.86 | 41.49 | 38.90 | 40.79 | 25,338,324 | +1.55(+3.95%) |
Jun 23, 2022 | 39.27 | 40.01 | 38.42 | 39.24 | 29,439,846 | +2.44(+6.63%) |
Jun 22, 2022 | 36.82 | 37.35 | 35.36 | 36.80 | 20,200,604 | +1.05(+2.94%) |
Jun 21, 2022 | 35.02 | 37.02 | 34.79 | 35.75 | 24,543,114 | +2.60(+7.84%) |
Jun 17, 2022 | 33.50 | 34.00 | 32.93 | 33.15 | 22,414,130 | +1.35(+4.25%) |
Jun 16, 2022 | 31.00 | 32.16 | 30.82 | 31.80 | 9,053,934 | -0.69(-2.12%) |
Jun 15, 2022 | 32.52 | 32.80 | 31.56 | 32.49 | 11,225,972 | +0.27(+0.84%) |
Jun 14, 2022 | 30.84 | 32.78 | 30.70 | 32.22 | 15,850,272 | +3.17(+10.91%) |
Jun 13, 2022 | 29.71 | 30.40 | 28.22 | 29.05 | 13,493,843 | -0.88(-2.94%) |
Jun 10, 2022 | 29.90 | 31.19 | 29.79 | 29.93 | 11,276,814 | +0.44(+1.49%) |
Jun 09, 2022 | 28.27 | 29.99 | 28.25 | 29.49 | 7,889,805 | -0.47(-1.57%) |
Jun 08, 2022 | 30.11 | 30.29 | 29.36 | 29.96 | 12,251,681 | +0.24(+0.81%) |
Jun 07, 2022 | 28.67 | 30.05 | 28.32 | 29.72 | 9,041,604 | +0.65(+2.24%) |
Jun 06, 2022 | 28.31 | 30.00 | 28.22 | 29.07 | 15,814,070 | +2.86(+10.91%) |
Jun 03, 2022 | 25.52 | 26.52 | 25.51 | 26.21 | 4,875,933 | -0.20(-0.76%) |
Jun 02, 2022 | 25.62 | 26.57 | 24.71 | 26.41 | 9,155,464 | +0.95(+3.73%) |
Jun 01, 2022 | 25.41 | 26.04 | 24.99 | 25.46 | 7,846,019 | +0.39(+1.56%) |
May 31, 2022 | 25.50 | 25.51 | 24.57 | 25.07 | 11,533,160 | +0.79(+3.25%) |
May 27, 2022 | 24.49 | 24.50 | 22.90 | 24.28 | 8,967,566 | +0.10(+0.41%) |
May 26, 2022 | 22.43 | 24.30 | 22.43 | 24.18 | 7,010,129 | +1.78(+7.95%) |
May 25, 2022 | 22.44 | 22.70 | 21.59 | 22.40 | 8,667,353 | +0.64(+2.94%) |
May 24, 2022 | 22.77 | 22.85 | 21.52 | 21.76 | 10,518,861 | -1.71(-7.29%) |
May 23, 2022 | 23.32 | 23.51 | 22.51 | 23.47 | 6,674,796 | -0.53(-2.21%) |
May 20, 2022 | 24.73 | 25.00 | 23.04 | 24.00 | 11,194,870 | +0.01(+0.04%) |
May 19, 2022 | 24.09 | 24.47 | 23.61 | 23.99 | 8,179,928 | +0.58(+2.48%) |
May 18, 2022 | 23.35 | 24.59 | 23.18 | 23.41 | 8,340,800 | -0.33(-1.39%) |
May 17, 2022 | 23.71 | 24.43 | 23.05 | 23.74 | 10,964,592 | +1.72(+7.81%) |
May 16, 2022 | 22.10 | 22.85 | 21.80 | 22.02 | 7,877,932 | +0.20(+0.92%) |
May 13, 2022 | 21.80 | 22.22 | 21.31 | 21.82 | 17,024,190 | +1.70(+8.45%) |
May 12, 2022 | 20.10 | 21.44 | 19.34 | 20.12 | 14,123,983 | -0.01(-0.05%) |
May 11, 2022 | 21.07 | 21.83 | 20.07 | 20.13 | 18,675,060 | +0.46(+2.34%) |
May 10, 2022 | 20.31 | 21.30 | 18.90 | 19.67 | 9,853,132 | +0.77(+4.07%) |
May 09, 2022 | 20.15 | 20.35 | 18.82 | 18.90 | 7,324,555 | -2.02(-9.66%) |
May 06, 2022 | 21.68 | 21.86 | 20.69 | 20.92 | 5,113,760 | -0.74(-3.42%) |
May 05, 2022 | 22.83 | 23.35 | 21.16 | 21.66 | 5,820,567 | -1.93(-8.18%) |
May 04, 2022 | 22.45 | 23.69 | 22.09 | 23.59 | 4,996,591 | +0.66(+2.88%) |
May 03, 2022 | 23.10 | 23.59 | 22.65 | 22.93 | 4,181,278 | -0.40(-1.71%) |