Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.62 | 37.62 | 36.48 | 37.10 | 5,353,107 | -0.82(-2.15%) |
Jul 28, 2022 | 38.39 | 38.51 | 37.29 | 37.92 | 4,437,147 | -0.44(-1.15%) |
Jul 27, 2022 | 38.08 | 38.56 | 37.59 | 38.36 | 5,098,876 | +0.74(+1.96%) |
Jul 26, 2022 | 38.19 | 38.19 | 37.59 | 37.62 | 4,193,925 | -0.62(-1.62%) |
Jul 25, 2022 | 38.39 | 38.72 | 37.80 | 38.24 | 4,795,879 | -0.14(-0.36%) |
Jul 22, 2022 | 38.79 | 39.03 | 38.05 | 38.38 | 6,028,607 | -0.52(-1.34%) |
Jul 21, 2022 | 37.15 | 39.35 | 36.97 | 38.90 | 15,045,647 | +2.40(+6.58%) |
Jul 20, 2022 | 35.54 | 36.60 | 35.43 | 36.50 | 10,462,923 | +1.53(+4.36%) |
Jul 19, 2022 | 34.51 | 35.07 | 34.35 | 34.97 | 6,349,888 | +0.87(+2.54%) |
Jul 18, 2022 | 34.37 | 34.97 | 34.05 | 34.11 | 8,738,409 | +0.12(+0.35%) |
Jul 15, 2022 | 34.17 | 34.71 | 33.27 | 33.99 | 7,545,430 | +0.28(+0.82%) |
Jul 14, 2022 | 32.18 | 33.92 | 32.06 | 33.71 | 7,409,017 | +1.00(+3.07%) |
Jul 13, 2022 | 32.34 | 33.10 | 32.01 | 32.71 | 4,824,989 | -0.02(-0.06%) |
Jul 12, 2022 | 31.54 | 32.75 | 31.42 | 32.73 | 6,894,138 | +1.02(+3.23%) |
Jul 11, 2022 | 32.30 | 32.55 | 30.44 | 31.70 | 16,093,026 | -2.14(-6.31%) |
Jul 08, 2022 | 34.65 | 34.70 | 33.66 | 33.84 | 5,524,050 | -0.94(-2.69%) |
Jul 07, 2022 | 34.55 | 35.41 | 34.16 | 34.78 | 6,071,625 | +0.62(+1.82%) |
Jul 06, 2022 | 33.95 | 34.52 | 33.78 | 34.16 | 7,902,407 | -0.06(-0.17%) |
Jul 05, 2022 | 33.71 | 34.27 | 33.36 | 34.21 | 6,202,377 | -0.51(-1.47%) |
Jul 01, 2022 | 33.22 | 34.83 | 33.00 | 34.73 | 6,502,601 | +1.66(+5.03%) |
Jun 30, 2022 | 32.45 | 33.89 | 31.47 | 33.06 | 10,074,646 | -0.02(-0.06%) |
Jun 29, 2022 | 33.61 | 33.83 | 32.62 | 33.08 | 7,188,671 | -0.89(-2.61%) |
Jun 28, 2022 | 35.22 | 35.74 | 33.93 | 33.97 | 13,019,647 | +1.32(+4.04%) |
Jun 27, 2022 | 33.03 | 33.38 | 32.25 | 32.65 | 4,956,748 | -0.26(-0.78%) |
Jun 24, 2022 | 31.70 | 33.02 | 31.59 | 32.91 | 14,749,752 | +1.82(+5.86%) |
Jun 23, 2022 | 31.45 | 31.60 | 29.98 | 31.08 | 6,438,733 | -0.02(-0.06%) |
Jun 22, 2022 | 30.58 | 31.58 | 30.48 | 31.10 | 5,797,729 | -0.11(-0.35%) |
Jun 21, 2022 | 31.80 | 32.06 | 31.11 | 31.21 | 5,697,575 | +0.04(+0.13%) |
Jun 17, 2022 | 31.07 | 31.59 | 30.09 | 31.17 | 8,305,691 | +0.79(+2.59%) |
Jun 16, 2022 | 31.42 | 31.42 | 30.09 | 30.39 | 8,664,240 | -1.74(-5.42%) |
Jun 15, 2022 | 32.04 | 32.82 | 31.57 | 32.13 | 7,303,924 | +0.36(+1.15%) |
Jun 14, 2022 | 30.29 | 32.09 | 30.29 | 31.76 | 8,819,825 | +1.64(+5.46%) |
Jun 13, 2022 | 31.33 | 31.81 | 29.67 | 30.12 | 11,239,291 | -2.85(-8.66%) |
Jun 10, 2022 | 33.90 | 34.48 | 32.79 | 32.97 | 7,679,169 | -1.76(-5.07%) |
Jun 09, 2022 | 36.09 | 36.10 | 34.63 | 34.74 | 6,350,573 | -2.07(-5.62%) |
Jun 08, 2022 | 35.19 | 37.02 | 35.01 | 36.80 | 8,455,612 | +1.54(+4.35%) |
Jun 07, 2022 | 34.31 | 35.32 | 34.18 | 35.27 | 4,453,202 | +0.32(+0.93%) |
Jun 06, 2022 | 35.45 | 36.71 | 34.69 | 34.94 | 7,298,998 | +0.53(+1.54%) |
Jun 03, 2022 | 34.57 | 35.06 | 34.07 | 34.41 | 4,571,366 | -0.56(-1.60%) |
Jun 02, 2022 | 34.51 | 35.28 | 34.41 | 34.97 | 5,063,108 | +0.36(+1.05%) |
Jun 01, 2022 | 35.17 | 35.93 | 33.91 | 34.61 | 6,159,418 | -0.30(-0.85%) |
May 31, 2022 | 35.73 | 35.86 | 34.59 | 34.90 | 10,466,833 | +0.83(+2.43%) |
May 27, 2022 | 33.74 | 34.30 | 33.68 | 34.08 | 5,347,067 | +0.44(+1.32%) |
May 26, 2022 | 31.83 | 33.95 | 31.62 | 33.63 | 4,535,389 | +2.07(+6.55%) |
May 25, 2022 | 30.24 | 31.83 | 30.24 | 31.57 | 5,377,176 | +1.07(+3.52%) |
May 24, 2022 | 32.05 | 32.19 | 30.10 | 30.49 | 5,954,579 | -1.98(-6.09%) |
May 23, 2022 | 33.31 | 33.31 | 32.06 | 32.47 | 5,165,594 | -0.46(-1.40%) |
May 20, 2022 | 33.29 | 33.55 | 31.91 | 32.94 | 6,378,454 | +0.20(+0.60%) |
May 19, 2022 | 32.75 | 33.80 | 32.58 | 32.74 | 6,284,056 | -0.55(-1.66%) |
May 18, 2022 | 33.62 | 34.09 | 32.60 | 33.29 | 5,157,119 | -0.86(-2.51%) |
May 17, 2022 | 33.96 | 34.40 | 33.42 | 34.15 | 6,707,629 | +1.30(+3.96%) |
May 16, 2022 | 33.39 | 34.68 | 32.76 | 32.85 | 7,428,757 | -1.29(-3.78%) |
May 13, 2022 | 31.11 | 34.33 | 31.11 | 34.14 | 13,590,052 | +4.47(+15.06%) |
May 12, 2022 | 29.33 | 30.21 | 28.42 | 29.67 | 10,370,147 | -0.19(-0.63%) |
May 11, 2022 | 30.86 | 31.89 | 29.72 | 29.85 | 8,905,855 | -0.86(-2.79%) |
May 10, 2022 | 32.31 | 32.60 | 30.18 | 30.71 | 9,376,058 | -0.65(-2.07%) |
May 09, 2022 | 32.78 | 33.41 | 31.14 | 31.36 | 8,084,358 | -2.39(-7.09%) |
May 06, 2022 | 34.78 | 34.89 | 33.20 | 33.75 | 8,295,233 | -1.24(-3.54%) |
May 05, 2022 | 35.82 | 36.01 | 34.42 | 34.99 | 5,811,342 | -1.49(-4.07%) |
May 04, 2022 | 36.14 | 36.60 | 34.76 | 36.48 | 6,631,071 | +0.62(+1.73%) |
May 03, 2022 | 36.29 | 36.86 | 35.33 | 35.86 | 5,913,976 | -0.26(-0.71%) |