Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.78 | 37.78 | 36.64 | 37.26 | 5,330,264 | -0.82(-2.15%) |
Jul 28, 2022 | 38.55 | 38.68 | 37.45 | 38.08 | 4,418,213 | -0.44(-1.15%) |
Jul 27, 2022 | 38.25 | 38.72 | 37.75 | 38.52 | 5,077,118 | +0.74(+1.96%) |
Jul 26, 2022 | 38.36 | 38.36 | 37.75 | 37.78 | 4,176,029 | -0.62(-1.62%) |
Jul 25, 2022 | 38.55 | 38.89 | 37.96 | 38.40 | 4,775,414 | -0.14(-0.36%) |
Jul 22, 2022 | 38.96 | 39.20 | 38.22 | 38.54 | 6,002,882 | -0.52(-1.34%) |
Jul 21, 2022 | 37.31 | 39.52 | 37.13 | 39.07 | 14,981,445 | +2.41(+6.58%) |
Jul 20, 2022 | 35.70 | 36.75 | 35.58 | 36.65 | 10,418,276 | +1.53(+4.36%) |
Jul 19, 2022 | 34.66 | 35.22 | 34.50 | 35.12 | 6,322,793 | +0.87(+2.54%) |
Jul 18, 2022 | 34.52 | 35.12 | 34.19 | 34.25 | 8,701,121 | +0.12(+0.35%) |
Jul 15, 2022 | 34.31 | 34.86 | 33.41 | 34.13 | 7,513,233 | +0.28(+0.82%) |
Jul 14, 2022 | 32.32 | 34.06 | 32.20 | 33.86 | 7,377,401 | +1.01(+3.07%) |
Jul 13, 2022 | 32.48 | 33.24 | 32.15 | 32.85 | 4,804,400 | -0.02(-0.06%) |
Jul 12, 2022 | 31.67 | 32.89 | 31.55 | 32.87 | 6,864,720 | +1.03(+3.23%) |
Jul 11, 2022 | 32.43 | 32.69 | 30.58 | 31.84 | 16,024,355 | -2.15(-6.31%) |
Jul 08, 2022 | 34.80 | 34.85 | 33.81 | 33.99 | 5,500,478 | -0.94(-2.69%) |
Jul 07, 2022 | 34.70 | 35.56 | 34.30 | 34.92 | 6,045,717 | +0.62(+1.82%) |
Jul 06, 2022 | 34.09 | 34.67 | 33.93 | 34.30 | 7,868,686 | -0.06(-0.17%) |
Jul 05, 2022 | 33.86 | 34.42 | 33.50 | 34.36 | 6,175,911 | -0.51(-1.47%) |
Jul 01, 2022 | 33.36 | 34.97 | 33.15 | 34.88 | 6,474,854 | +1.67(+5.03%) |
Jun 30, 2022 | 32.59 | 34.04 | 31.60 | 33.20 | 10,031,656 | -0.02(-0.06%) |
Jun 29, 2022 | 33.76 | 33.97 | 32.76 | 33.22 | 7,157,996 | -0.89(-2.61%) |
Jun 28, 2022 | 35.37 | 35.89 | 34.08 | 34.11 | 12,964,090 | +1.32(+4.04%) |
Jun 27, 2022 | 33.18 | 33.52 | 32.38 | 32.79 | 4,935,597 | -0.26(-0.78%) |
Jun 24, 2022 | 31.84 | 33.17 | 31.72 | 33.05 | 14,686,813 | +1.83(+5.86%) |
Jun 23, 2022 | 31.58 | 31.73 | 30.11 | 31.22 | 6,411,258 | -0.02(-0.06%) |
Jun 22, 2022 | 30.71 | 31.71 | 30.61 | 31.24 | 5,772,989 | -0.11(-0.35%) |
Jun 21, 2022 | 31.94 | 32.20 | 31.25 | 31.35 | 5,673,263 | +0.04(+0.13%) |
Jun 17, 2022 | 31.20 | 31.73 | 30.22 | 31.31 | 8,270,250 | +0.79(+2.59%) |
Jun 16, 2022 | 31.55 | 31.55 | 30.22 | 30.52 | 8,627,268 | -1.75(-5.42%) |
Jun 15, 2022 | 32.18 | 32.96 | 31.70 | 32.27 | 7,272,757 | +0.37(+1.15%) |
Jun 14, 2022 | 30.42 | 32.23 | 30.42 | 31.90 | 8,782,189 | +1.65(+5.46%) |
Jun 13, 2022 | 31.47 | 31.95 | 29.79 | 30.25 | 11,191,332 | -2.87(-8.66%) |
Jun 10, 2022 | 34.05 | 34.63 | 32.93 | 33.12 | 7,646,400 | -1.77(-5.07%) |
Jun 09, 2022 | 36.24 | 36.26 | 34.78 | 34.89 | 6,323,474 | -2.08(-5.62%) |
Jun 08, 2022 | 35.34 | 37.17 | 35.16 | 36.96 | 8,419,531 | +1.54(+4.35%) |
Jun 07, 2022 | 34.46 | 35.47 | 34.32 | 35.42 | 4,434,199 | +0.33(+0.93%) |
Jun 06, 2022 | 35.60 | 36.87 | 34.84 | 35.09 | 7,267,852 | +0.53(+1.54%) |
Jun 03, 2022 | 34.72 | 35.21 | 34.21 | 34.56 | 4,551,859 | -0.56(-1.60%) |
Jun 02, 2022 | 34.66 | 35.43 | 34.56 | 35.12 | 5,041,503 | +0.37(+1.05%) |
Jun 01, 2022 | 35.32 | 36.08 | 34.05 | 34.76 | 6,133,135 | -0.30(-0.85%) |
May 31, 2022 | 35.88 | 36.01 | 34.74 | 35.05 | 10,422,169 | +0.83(+2.43%) |
May 27, 2022 | 33.89 | 34.45 | 33.83 | 34.22 | 5,324,250 | +0.44(+1.32%) |
May 26, 2022 | 31.97 | 34.09 | 31.75 | 33.78 | 4,516,035 | +2.08(+6.55%) |
May 25, 2022 | 30.37 | 31.97 | 30.37 | 31.70 | 5,354,231 | +1.08(+3.52%) |
May 24, 2022 | 32.19 | 32.33 | 30.23 | 30.62 | 5,929,170 | -1.99(-6.09%) |
May 23, 2022 | 33.45 | 33.45 | 32.20 | 32.61 | 5,143,552 | -0.46(-1.40%) |
May 20, 2022 | 33.43 | 33.69 | 32.05 | 33.08 | 6,351,237 | +0.20(+0.60%) |
May 19, 2022 | 32.89 | 33.95 | 32.72 | 32.88 | 6,257,241 | -0.55(-1.66%) |
May 18, 2022 | 33.77 | 34.23 | 32.74 | 33.43 | 5,135,113 | -0.86(-2.51%) |
May 17, 2022 | 34.10 | 34.55 | 33.56 | 34.29 | 6,679,006 | +1.30(+3.96%) |
May 16, 2022 | 33.53 | 34.83 | 32.90 | 32.99 | 7,397,058 | -1.30(-3.78%) |
May 13, 2022 | 31.25 | 34.48 | 31.25 | 34.28 | 13,532,061 | +4.49(+15.06%) |
May 12, 2022 | 29.46 | 30.34 | 28.54 | 29.79 | 10,325,896 | -0.19(-0.63%) |
May 11, 2022 | 30.99 | 32.03 | 29.84 | 29.98 | 8,867,852 | -0.86(-2.79%) |
May 10, 2022 | 32.44 | 32.74 | 30.31 | 30.84 | 9,336,049 | -0.65(-2.07%) |
May 09, 2022 | 32.92 | 33.55 | 31.28 | 31.49 | 8,049,861 | -2.40(-7.09%) |
May 06, 2022 | 34.92 | 35.04 | 33.34 | 33.90 | 8,259,836 | -1.25(-3.54%) |
May 05, 2022 | 35.97 | 36.16 | 34.57 | 35.14 | 5,786,545 | -1.49(-4.07%) |
May 04, 2022 | 36.30 | 36.75 | 34.91 | 36.64 | 6,602,775 | +0.62(+1.73%) |
May 03, 2022 | 36.45 | 37.02 | 35.48 | 36.01 | 5,888,740 | -0.26(-0.71%) |