Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.90 | 31.39 | 30.73 | 31.36 | 11,885,039 | +0.60(+1.96%) |
Jul 28, 2022 | 30.86 | 30.97 | 30.54 | 30.75 | 13,757,184 | -0.12(-0.38%) |
Jul 27, 2022 | 30.21 | 30.93 | 30.17 | 30.87 | 16,783,444 | +0.65(+2.15%) |
Jul 26, 2022 | 30.32 | 30.55 | 30.18 | 30.22 | 13,403,663 | -0.18(-0.61%) |
Jul 25, 2022 | 30.02 | 30.47 | 29.89 | 30.41 | 11,198,772 | +0.45(+1.49%) |
Jul 22, 2022 | 29.90 | 30.68 | 29.88 | 29.96 | 21,676,966 | -0.10(-0.32%) |
Jul 21, 2022 | 29.36 | 30.31 | 29.16 | 30.06 | 27,805,078 | +1.22(+4.24%) |
Jul 20, 2022 | 28.61 | 28.93 | 28.50 | 28.83 | 14,767,770 | +0.01(+0.03%) |
Jul 19, 2022 | 28.30 | 28.87 | 28.21 | 28.82 | 20,227,474 | +0.86(+3.09%) |
Jul 18, 2022 | 28.01 | 28.41 | 27.93 | 27.96 | 13,842,358 | -0.03(-0.10%) |
Jul 15, 2022 | 27.86 | 28.07 | 27.71 | 27.99 | 16,367,078 | +0.66(+2.41%) |
Jul 14, 2022 | 27.01 | 27.43 | 26.76 | 27.33 | 12,854,592 | -0.05(-0.18%) |
Jul 13, 2022 | 27.21 | 27.64 | 27.11 | 27.38 | 22,954,652 | -0.18(-0.67%) |
Jul 12, 2022 | 27.71 | 27.77 | 27.30 | 27.56 | 15,012,637 | -0.42(-1.49%) |
Jul 11, 2022 | 27.88 | 28.29 | 27.83 | 27.98 | 12,345,300 | -0.14(-0.48%) |
Jul 08, 2022 | 28.34 | 28.46 | 27.72 | 28.12 | 10,083,648 | -0.24(-0.86%) |
Jul 07, 2022 | 28.08 | 28.47 | 27.95 | 28.36 | 14,388,967 | +0.34(+1.21%) |
Jul 06, 2022 | 27.84 | 28.18 | 27.72 | 28.02 | 14,142,604 | +0.37(+1.33%) |
Jul 05, 2022 | 28.12 | 28.12 | 27.25 | 27.65 | 23,793,658 | -0.80(-2.83%) |
Jul 01, 2022 | 28.21 | 28.64 | 27.96 | 28.46 | 14,317,462 | +0.27(+0.96%) |
Jun 30, 2022 | 28.07 | 28.36 | 27.71 | 28.18 | 17,265,572 | -0.06(-0.21%) |
Jun 29, 2022 | 28.41 | 28.41 | 27.84 | 28.24 | 17,927,274 | -0.02(-0.07%) |
Jun 28, 2022 | 28.92 | 29.23 | 28.20 | 28.26 | 13,531,676 | -0.17(-0.61%) |
Jun 27, 2022 | 28.70 | 28.74 | 28.18 | 28.44 | 17,118,340 | -0.24(-0.85%) |
Jun 24, 2022 | 27.96 | 28.79 | 27.95 | 28.68 | 25,015,678 | +0.83(+3.00%) |
Jun 23, 2022 | 28.17 | 28.18 | 27.58 | 27.84 | 19,010,664 | -0.12(-0.42%) |
Jun 22, 2022 | 27.87 | 28.28 | 27.64 | 27.96 | 17,657,290 | -0.16(-0.55%) |
Jun 21, 2022 | 28.41 | 28.50 | 28.09 | 28.12 | 17,540,564 | +0.06(+0.21%) |
Jun 17, 2022 | 28.04 | 28.28 | 27.80 | 28.06 | 29,709,928 | -0.12(-0.41%) |
Jun 16, 2022 | 28.06 | 28.49 | 27.89 | 28.17 | 17,037,074 | -0.36(-1.26%) |
Jun 15, 2022 | 28.79 | 29.07 | 28.11 | 28.53 | 15,889,156 | +0.08(+0.27%) |
Jun 14, 2022 | 28.92 | 29.24 | 28.23 | 28.46 | 15,354,213 | -0.12(-0.41%) |
Jun 13, 2022 | 28.95 | 29.11 | 28.47 | 28.57 | 19,276,458 | -0.81(-2.77%) |
Jun 10, 2022 | 29.82 | 29.91 | 29.21 | 29.39 | 13,625,431 | -0.84(-2.79%) |
Jun 09, 2022 | 30.70 | 31.00 | 30.22 | 30.23 | 11,474,208 | -0.62(-2.01%) |
Jun 08, 2022 | 31.30 | 31.44 | 30.72 | 30.85 | 15,275,217 | -0.73(-2.30%) |
Jun 07, 2022 | 30.70 | 31.65 | 30.45 | 31.58 | 11,633,700 | +0.41(+1.31%) |
Jun 06, 2022 | 31.31 | 31.37 | 30.90 | 31.17 | 13,101,852 | +0.03(+0.09%) |
Jun 03, 2022 | 31.41 | 31.52 | 31.09 | 31.14 | 17,585,912 | -0.47(-1.47%) |
Jun 02, 2022 | 31.09 | 31.65 | 30.82 | 31.61 | 14,268,433 | +0.57(+1.84%) |
Jun 01, 2022 | 31.03 | 31.26 | 30.83 | 31.04 | 15,717,650 | +0.20(+0.66%) |
May 31, 2022 | 31.05 | 31.07 | 30.58 | 30.83 | 32,790,718 | -0.25(-0.81%) |
May 27, 2022 | 30.87 | 31.18 | 30.72 | 31.08 | 12,885,645 | +0.55(+1.81%) |
May 26, 2022 | 30.34 | 30.99 | 30.02 | 30.53 | 20,440,560 | +0.42(+1.38%) |
May 25, 2022 | 29.87 | 30.21 | 29.72 | 30.12 | 23,028,786 | +0.23(+0.78%) |
May 24, 2022 | 29.95 | 30.07 | 29.56 | 29.88 | 19,289,792 | -0.31(-1.02%) |
May 23, 2022 | 30.12 | 30.32 | 29.81 | 30.19 | 17,925,408 | +0.28(+0.94%) |
May 20, 2022 | 30.08 | 30.24 | 29.29 | 29.91 | 22,560,232 | +0.00(+0.00%) |
May 19, 2022 | 30.38 | 30.72 | 29.60 | 29.91 | 34,639,544 | -1.33(-4.27%) |
May 18, 2022 | 32.57 | 32.66 | 31.14 | 31.25 | 21,145,792 | -1.39(-4.27%) |
May 17, 2022 | 32.57 | 32.86 | 32.23 | 32.64 | 27,189,228 | +0.48(+1.50%) |
May 16, 2022 | 32.08 | 32.51 | 31.89 | 32.16 | 18,462,304 | -0.16(-0.51%) |
May 13, 2022 | 32.02 | 32.75 | 31.98 | 32.32 | 11,697,988 | +0.42(+1.30%) |
May 12, 2022 | 31.95 | 32.27 | 31.29 | 31.90 | 20,920,038 | -0.16(-0.51%) |
May 11, 2022 | 31.63 | 32.65 | 31.63 | 32.07 | 17,518,336 | +0.38(+1.19%) |
May 10, 2022 | 32.89 | 32.94 | 31.48 | 31.69 | 25,531,830 | -0.81(-2.50%) |
May 09, 2022 | 33.34 | 33.40 | 32.37 | 32.50 | 18,212,272 | -1.12(-3.34%) |
May 06, 2022 | 33.59 | 33.87 | 32.57 | 33.62 | 23,962,482 | +0.13(+0.38%) |
May 05, 2022 | 33.92 | 34.14 | 33.18 | 33.50 | 14,487,991 | -0.82(-2.39%) |
May 04, 2022 | 33.43 | 34.37 | 33.26 | 34.32 | 14,897,936 | +0.94(+2.81%) |
May 03, 2022 | 33.21 | 33.67 | 32.97 | 33.38 | 12,543,677 | +0.23(+0.70%) |