Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.33 | 38.48 | 37.29 | 38.19 | 4,958,182 | +0.89(+2.39%) |
Jul 28, 2022 | 36.65 | 37.34 | 36.36 | 37.30 | 3,808,055 | +0.75(+2.06%) |
Jul 27, 2022 | 36.35 | 36.94 | 35.76 | 36.55 | 4,600,111 | +0.22(+0.61%) |
Jul 26, 2022 | 35.92 | 36.52 | 35.87 | 36.33 | 3,260,729 | +0.44(+1.22%) |
Jul 25, 2022 | 35.50 | 35.98 | 35.42 | 35.89 | 2,160,134 | +0.28(+0.78%) |
Jul 22, 2022 | 35.36 | 35.76 | 35.32 | 35.61 | 2,073,728 | +0.46(+1.32%) |
Jul 21, 2022 | 35.03 | 35.16 | 34.62 | 35.15 | 2,672,717 | +0.12(+0.35%) |
Jul 20, 2022 | 35.34 | 35.45 | 34.91 | 35.03 | 2,909,214 | -0.20(-0.55%) |
Jul 19, 2022 | 34.92 | 35.39 | 34.82 | 35.22 | 2,643,353 | +0.47(+1.36%) |
Jul 18, 2022 | 34.84 | 35.11 | 34.55 | 34.75 | 2,268,821 | -0.07(-0.21%) |
Jul 15, 2022 | 34.98 | 35.03 | 34.46 | 34.82 | 1,956,057 | +0.09(+0.27%) |
Jul 14, 2022 | 33.98 | 34.77 | 33.98 | 34.73 | 2,875,439 | +0.17(+0.48%) |
Jul 13, 2022 | 34.43 | 34.98 | 34.39 | 34.56 | 2,690,495 | -0.20(-0.59%) |
Jul 12, 2022 | 34.51 | 35.23 | 34.49 | 34.77 | 2,445,035 | -0.01(-0.03%) |
Jul 11, 2022 | 34.40 | 34.89 | 34.25 | 34.77 | 1,640,338 | +0.27(+0.78%) |
Jul 08, 2022 | 34.63 | 34.76 | 34.24 | 34.50 | 2,704,212 | -0.09(-0.27%) |
Jul 07, 2022 | 34.90 | 35.20 | 34.59 | 34.60 | 2,939,226 | -0.20(-0.56%) |
Jul 06, 2022 | 34.90 | 35.23 | 34.51 | 34.79 | 3,151,384 | -0.18(-0.51%) |
Jul 05, 2022 | 36.33 | 36.42 | 34.34 | 34.97 | 3,315,838 | -1.58(-4.32%) |
Jul 01, 2022 | 35.96 | 36.65 | 35.65 | 36.55 | 3,728,816 | +0.87(+2.45%) |
Jun 30, 2022 | 35.36 | 36.09 | 35.20 | 35.68 | 3,663,742 | +0.15(+0.42%) |
Jun 29, 2022 | 35.28 | 35.56 | 35.05 | 35.53 | 2,343,631 | +0.41(+1.16%) |
Jun 28, 2022 | 35.67 | 35.96 | 35.10 | 35.12 | 2,393,021 | -0.33(-0.94%) |
Jun 27, 2022 | 34.67 | 35.55 | 34.61 | 35.45 | 3,524,397 | +0.80(+2.31%) |
Jun 24, 2022 | 34.48 | 35.01 | 34.31 | 34.65 | 4,838,239 | +0.31(+0.89%) |
Jun 23, 2022 | 33.88 | 34.39 | 33.70 | 34.35 | 3,930,666 | +0.69(+2.04%) |
Jun 22, 2022 | 33.34 | 33.92 | 33.32 | 33.66 | 5,738,648 | +0.23(+0.69%) |
Jun 21, 2022 | 33.37 | 33.74 | 33.12 | 33.43 | 10,779,263 | +0.06(+0.17%) |
Jun 17, 2022 | 33.85 | 33.88 | 32.82 | 33.37 | 8,997,978 | -0.39(-1.16%) |
Jun 16, 2022 | 34.39 | 34.39 | 33.56 | 33.76 | 5,330,118 | -0.85(-2.44%) |
Jun 15, 2022 | 35.89 | 36.12 | 34.13 | 34.61 | 11,616,447 | -1.07(-3.00%) |
Jun 14, 2022 | 36.20 | 36.30 | 35.19 | 35.68 | 6,493,850 | -0.47(-1.31%) |
Jun 13, 2022 | 37.34 | 37.45 | 35.95 | 36.15 | 6,160,826 | -1.58(-4.19%) |
Jun 10, 2022 | 37.39 | 38.07 | 37.33 | 37.73 | 7,275,590 | -0.17(-0.44%) |
Jun 09, 2022 | 38.51 | 38.67 | 37.87 | 37.90 | 4,843,428 | -0.56(-1.45%) |
Jun 08, 2022 | 38.84 | 39.10 | 38.39 | 38.45 | 4,114,867 | -0.46(-1.19%) |
Jun 07, 2022 | 38.81 | 38.99 | 38.53 | 38.92 | 4,455,408 | +0.05(+0.12%) |
Jun 06, 2022 | 39.04 | 39.09 | 38.76 | 38.87 | 3,164,927 | -0.05(-0.12%) |
Jun 03, 2022 | 39.20 | 39.41 | 38.84 | 38.92 | 3,481,035 | -0.43(-1.09%) |
Jun 02, 2022 | 39.72 | 39.87 | 38.53 | 39.35 | 5,159,532 | -0.20(-0.52%) |
Jun 01, 2022 | 39.96 | 40.15 | 39.17 | 39.55 | 3,454,979 | -0.37(-0.93%) |
May 31, 2022 | 40.02 | 40.21 | 39.71 | 39.92 | 3,806,928 | -0.44(-1.08%) |
May 27, 2022 | 40.21 | 40.61 | 40.11 | 40.36 | 3,268,878 | +0.10(+0.25%) |
May 26, 2022 | 40.34 | 40.57 | 40.19 | 40.26 | 2,083,738 | +0.14(+0.35%) |
May 25, 2022 | 40.18 | 40.47 | 40.00 | 40.12 | 3,365,986 | -0.08(-0.21%) |
May 24, 2022 | 39.76 | 40.28 | 39.12 | 40.20 | 3,179,443 | +0.52(+1.31%) |
May 23, 2022 | 39.76 | 40.10 | 39.34 | 39.68 | 2,585,144 | +0.31(+0.78%) |
May 20, 2022 | 39.17 | 39.56 | 38.69 | 39.37 | 4,340,882 | +0.33(+0.83%) |
May 19, 2022 | 39.21 | 39.38 | 38.54 | 39.05 | 3,873,516 | -0.23(-0.59%) |
May 18, 2022 | 39.84 | 39.94 | 39.10 | 39.28 | 2,991,561 | -0.43(-1.08%) |
May 17, 2022 | 38.90 | 39.74 | 38.57 | 39.71 | 3,624,244 | +0.91(+2.35%) |
May 16, 2022 | 39.13 | 39.53 | 38.53 | 38.80 | 3,484,519 | -0.71(-1.79%) |
May 13, 2022 | 39.53 | 39.64 | 38.95 | 39.50 | 2,808,362 | +0.28(+0.71%) |
May 12, 2022 | 39.19 | 39.63 | 38.62 | 39.23 | 3,740,341 | -0.14(-0.35%) |
May 11, 2022 | 39.10 | 40.33 | 39.10 | 39.37 | 4,220,782 | +0.29(+0.74%) |
May 10, 2022 | 39.21 | 40.08 | 38.56 | 39.08 | 5,184,168 | -0.11(-0.28%) |
May 09, 2022 | 39.50 | 39.61 | 38.82 | 39.19 | 5,045,958 | -0.47(-1.20%) |
May 06, 2022 | 39.15 | 39.78 | 39.06 | 39.66 | 3,559,376 | +0.19(+0.47%) |
May 05, 2022 | 40.12 | 40.38 | 39.08 | 39.48 | 3,565,130 | -0.72(-1.80%) |
May 04, 2022 | 40.06 | 40.23 | 39.19 | 40.20 | 4,935,602 | +0.47(+1.18%) |
May 03, 2022 | 39.78 | 40.42 | 39.59 | 39.73 | 4,423,259 | +0.18(+0.47%) |