Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.21 | 32.69 | 32.18 | 32.58 | 40,064,516 | +0.45(+1.41%) |
Jul 28, 2022 | 31.92 | 32.14 | 31.41 | 32.13 | 42,391,164 | +0.23(+0.73%) |
Jul 27, 2022 | 31.54 | 32.05 | 31.44 | 31.90 | 46,370,740 | +0.48(+1.54%) |
Jul 26, 2022 | 31.70 | 31.89 | 31.34 | 31.41 | 27,265,326 | -0.44(-1.40%) |
Jul 25, 2022 | 31.85 | 32.00 | 31.63 | 31.86 | 25,550,040 | +0.20(+0.64%) |
Jul 22, 2022 | 31.89 | 32.05 | 31.41 | 31.65 | 26,634,660 | -0.18(-0.58%) |
Jul 21, 2022 | 31.55 | 31.84 | 31.31 | 31.84 | 41,976,980 | +0.20(+0.64%) |
Jul 20, 2022 | 31.45 | 31.69 | 31.35 | 31.63 | 39,830,896 | +0.12(+0.37%) |
Jul 19, 2022 | 31.01 | 31.62 | 30.92 | 31.52 | 41,970,108 | +0.92(+3.00%) |
Jul 18, 2022 | 31.15 | 31.36 | 30.47 | 30.60 | 40,008,264 | -0.12(-0.38%) |
Jul 15, 2022 | 30.14 | 30.89 | 30.06 | 30.72 | 61,715,828 | +1.01(+3.38%) |
Jul 14, 2022 | 29.67 | 29.80 | 29.35 | 29.71 | 59,781,996 | -0.58(-1.91%) |
Jul 13, 2022 | 30.23 | 30.49 | 29.91 | 30.29 | 53,234,452 | -0.27(-0.89%) |
Jul 12, 2022 | 30.52 | 31.12 | 30.50 | 30.56 | 39,532,100 | -0.19(-0.63%) |
Jul 11, 2022 | 30.83 | 30.98 | 30.67 | 30.76 | 31,622,172 | -0.25(-0.81%) |
Jul 08, 2022 | 31.16 | 31.25 | 30.88 | 31.01 | 30,102,930 | -0.07(-0.22%) |
Jul 07, 2022 | 30.89 | 31.16 | 30.86 | 31.07 | 34,259,592 | +0.44(+1.45%) |
Jul 06, 2022 | 30.64 | 30.88 | 30.34 | 30.63 | 49,660,324 | -0.08(-0.25%) |
Jul 05, 2022 | 30.33 | 30.73 | 29.98 | 30.71 | 53,316,984 | -0.11(-0.34%) |
Jul 01, 2022 | 30.30 | 30.91 | 30.10 | 30.81 | 80,097,928 | +0.42(+1.37%) |
Jun 30, 2022 | 30.19 | 30.67 | 29.82 | 30.40 | 77,899,992 | -0.27(-0.88%) |
Jun 29, 2022 | 30.87 | 30.99 | 30.56 | 30.67 | 66,729,812 | -0.17(-0.56%) |
Jun 28, 2022 | 31.47 | 31.77 | 30.82 | 30.84 | 43,932,892 | -0.31(-0.99%) |
Jun 27, 2022 | 31.50 | 31.50 | 31.01 | 31.15 | 48,876,364 | -0.11(-0.34%) |
Jun 24, 2022 | 30.27 | 31.29 | 30.22 | 31.26 | 67,756,296 | +1.11(+3.69%) |
Jun 23, 2022 | 30.28 | 30.34 | 29.65 | 30.15 | 71,745,032 | -0.12(-0.38%) |
Jun 22, 2022 | 29.98 | 30.54 | 29.94 | 30.26 | 49,692,292 | -0.07(-0.22%) |
Jun 21, 2022 | 30.42 | 30.52 | 30.15 | 30.33 | 60,037,500 | +0.59(+2.00%) |
Jun 17, 2022 | 29.72 | 30.07 | 29.45 | 29.74 | 121,668,480 | +0.09(+0.29%) |
Jun 16, 2022 | 29.80 | 29.81 | 29.40 | 29.65 | 105,085,072 | -0.77(-2.53%) |
Jun 15, 2022 | 30.40 | 30.85 | 29.90 | 30.42 | 91,381,768 | +0.34(+1.12%) |
Jun 14, 2022 | 30.47 | 30.67 | 29.85 | 30.08 | 78,410,656 | -0.26(-0.86%) |
Jun 13, 2022 | 30.49 | 30.86 | 30.16 | 30.34 | 108,237,360 | -0.93(-2.98%) |
Jun 10, 2022 | 31.75 | 31.86 | 31.25 | 31.27 | 77,495,240 | -1.17(-3.62%) |
Jun 09, 2022 | 33.25 | 33.27 | 32.43 | 32.45 | 51,700,936 | -0.84(-2.51%) |
Jun 08, 2022 | 33.62 | 33.72 | 33.16 | 33.28 | 39,783,704 | -0.60(-1.76%) |
Jun 07, 2022 | 33.39 | 33.91 | 33.36 | 33.88 | 33,319,442 | +0.26(+0.77%) |
Jun 06, 2022 | 33.80 | 34.15 | 33.61 | 33.62 | 34,143,412 | +0.10(+0.29%) |
Jun 03, 2022 | 33.70 | 33.84 | 33.49 | 33.52 | 38,172,068 | -0.49(-1.44%) |
Jun 02, 2022 | 33.58 | 34.04 | 33.32 | 34.02 | 47,150,940 | +0.46(+1.38%) |
Jun 01, 2022 | 34.02 | 34.10 | 33.24 | 33.55 | 50,590,428 | -0.55(-1.61%) |
May 31, 2022 | 33.92 | 34.37 | 33.74 | 34.10 | 67,837,048 | -0.10(-0.28%) |
May 27, 2022 | 33.77 | 34.27 | 33.71 | 34.20 | 45,622,608 | +0.57(+1.69%) |
May 26, 2022 | 33.23 | 33.75 | 33.20 | 33.63 | 52,839,480 | +0.76(+2.31%) |
May 25, 2022 | 32.53 | 33.07 | 32.44 | 32.87 | 75,069,288 | +0.26(+0.80%) |
May 24, 2022 | 32.49 | 32.71 | 31.94 | 32.61 | 81,075,472 | -0.07(-0.21%) |
May 23, 2022 | 32.26 | 32.92 | 32.09 | 32.68 | 81,333,240 | +1.03(+3.25%) |
May 20, 2022 | 31.93 | 32.09 | 30.98 | 31.65 | 81,040,552 | -0.06(-0.18%) |
May 19, 2022 | 31.49 | 31.94 | 31.44 | 31.71 | 74,398,680 | -0.21(-0.66%) |
May 18, 2022 | 32.52 | 32.56 | 31.79 | 31.92 | 77,257,200 | -0.90(-2.75%) |
May 17, 2022 | 32.59 | 32.91 | 32.41 | 32.82 | 65,399,028 | +0.86(+2.68%) |
May 16, 2022 | 32.11 | 32.25 | 31.71 | 31.97 | 57,889,360 | -0.27(-0.84%) |
May 13, 2022 | 32.16 | 32.50 | 31.95 | 32.24 | 66,606,456 | +0.46(+1.45%) |
May 12, 2022 | 31.75 | 32.07 | 31.16 | 31.77 | 119,035,016 | -0.24(-0.75%) |
May 11, 2022 | 32.35 | 33.01 | 31.97 | 32.02 | 114,647,296 | -0.30(-0.92%) |
May 10, 2022 | 32.90 | 33.11 | 31.91 | 32.31 | 111,891,592 | -0.29(-0.88%) |
May 09, 2022 | 32.95 | 33.15 | 32.45 | 32.60 | 89,364,792 | -0.80(-2.39%) |
May 06, 2022 | 33.51 | 33.55 | 32.91 | 33.40 | 103,266,112 | -0.24(-0.71%) |
May 05, 2022 | 34.25 | 34.31 | 33.23 | 33.64 | 105,145,440 | -1.01(-2.91%) |
May 04, 2022 | 33.68 | 34.70 | 33.56 | 34.65 | 91,317,240 | +1.03(+3.06%) |
May 03, 2022 | 33.42 | 33.96 | 33.30 | 33.62 | 76,856,144 | +0.43(+1.30%) |