Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.28 | 37.16 | 36.28 | 36.96 | 383,204 | +0.64(+1.76%) |
Jul 28, 2022 | 36.55 | 37.03 | 35.64 | 36.32 | 396,646 | -0.12(-0.32%) |
Jul 27, 2022 | 36.06 | 36.72 | 35.93 | 36.44 | 326,148 | +0.81(+2.26%) |
Jul 26, 2022 | 35.68 | 36.23 | 35.52 | 35.63 | 289,766 | -0.26(-0.71%) |
Jul 25, 2022 | 35.38 | 36.25 | 35.38 | 35.89 | 339,302 | +0.88(+2.50%) |
Jul 22, 2022 | 35.28 | 35.72 | 34.63 | 35.01 | 448,523 | -0.52(-1.47%) |
Jul 21, 2022 | 35.30 | 35.65 | 34.57 | 35.54 | 432,400 | -0.25(-0.69%) |
Jul 20, 2022 | 35.41 | 36.07 | 35.37 | 35.78 | 455,871 | +0.11(+0.30%) |
Jul 19, 2022 | 34.67 | 35.87 | 34.62 | 35.67 | 465,669 | +1.63(+4.80%) |
Jul 18, 2022 | 34.31 | 35.08 | 33.97 | 34.04 | 466,345 | +0.19(+0.55%) |
Jul 15, 2022 | 33.70 | 34.10 | 33.20 | 33.85 | 596,880 | +0.56(+1.68%) |
Jul 14, 2022 | 32.84 | 33.94 | 32.69 | 33.29 | 714,554 | -0.20(-0.59%) |
Jul 13, 2022 | 34.55 | 35.05 | 33.11 | 33.49 | 801,539 | -2.03(-5.71%) |
Jul 12, 2022 | 35.43 | 36.31 | 35.43 | 35.52 | 554,134 | -0.08(-0.22%) |
Jul 11, 2022 | 35.82 | 36.71 | 35.34 | 35.60 | 646,736 | -0.41(-1.15%) |
Jul 08, 2022 | 36.32 | 36.73 | 35.99 | 36.01 | 456,537 | -0.41(-1.13%) |
Jul 07, 2022 | 35.93 | 36.62 | 35.83 | 36.42 | 355,842 | +1.02(+2.89%) |
Jul 06, 2022 | 35.60 | 36.12 | 34.39 | 35.40 | 499,109 | -0.93(-2.57%) |
Jul 05, 2022 | 35.95 | 36.42 | 35.01 | 36.33 | 577,386 | -0.43(-1.18%) |
Jul 01, 2022 | 35.76 | 36.89 | 35.76 | 36.77 | 473,350 | +0.78(+2.16%) |
Jun 30, 2022 | 35.12 | 36.48 | 35.10 | 35.99 | 1,066,995 | +0.27(+0.74%) |
Jun 29, 2022 | 37.33 | 37.52 | 35.53 | 35.72 | 830,103 | -1.70(-4.55%) |
Jun 28, 2022 | 37.84 | 38.52 | 37.32 | 37.43 | 459,041 | +0.12(+0.32%) |
Jun 27, 2022 | 37.48 | 37.62 | 36.82 | 37.31 | 378,598 | +0.35(+0.96%) |
Jun 24, 2022 | 36.39 | 37.25 | 36.05 | 36.95 | 1,340,865 | +1.00(+2.79%) |
Jun 23, 2022 | 36.49 | 36.85 | 35.20 | 35.95 | 650,215 | -0.56(-1.54%) |
Jun 22, 2022 | 35.63 | 36.82 | 35.63 | 36.51 | 498,144 | -0.01(-0.03%) |
Jun 21, 2022 | 35.78 | 36.78 | 35.35 | 36.52 | 459,469 | +1.80(+5.19%) |
Jun 17, 2022 | 34.60 | 35.28 | 33.96 | 34.72 | 2,345,953 | +0.15(+0.43%) |
Jun 16, 2022 | 36.46 | 36.81 | 34.37 | 34.57 | 816,570 | -2.82(-7.55%) |
Jun 15, 2022 | 37.65 | 37.96 | 36.66 | 37.40 | 690,161 | +0.29(+0.77%) |
Jun 14, 2022 | 36.49 | 37.47 | 36.49 | 37.11 | 398,711 | +0.69(+1.89%) |
Jun 13, 2022 | 37.14 | 37.56 | 36.24 | 36.42 | 553,034 | -1.84(-4.81%) |
Jun 10, 2022 | 39.13 | 39.63 | 38.11 | 38.26 | 557,452 | -1.69(-4.24%) |
Jun 09, 2022 | 39.89 | 40.64 | 39.83 | 39.95 | 409,703 | +0.08(+0.20%) |
Jun 08, 2022 | 41.02 | 41.33 | 39.83 | 39.88 | 476,547 | -1.55(-3.73%) |
Jun 07, 2022 | 40.53 | 41.51 | 40.50 | 41.42 | 417,292 | +0.61(+1.49%) |
Jun 06, 2022 | 40.04 | 40.97 | 39.69 | 40.81 | 499,029 | +1.36(+3.44%) |
Jun 03, 2022 | 39.51 | 40.02 | 39.38 | 39.45 | 526,027 | -0.48(-1.21%) |
Jun 02, 2022 | 39.77 | 40.30 | 39.37 | 39.94 | 460,232 | -0.10(-0.25%) |
Jun 01, 2022 | 39.80 | 40.57 | 39.35 | 40.03 | 509,147 | +0.41(+1.04%) |
May 31, 2022 | 39.96 | 40.51 | 39.22 | 39.62 | 847,970 | -1.07(-2.64%) |
May 27, 2022 | 40.09 | 40.82 | 40.09 | 40.69 | 454,382 | +0.93(+2.35%) |
May 26, 2022 | 39.35 | 40.37 | 39.33 | 39.76 | 523,663 | +0.56(+1.43%) |
May 25, 2022 | 37.98 | 39.52 | 37.98 | 39.20 | 568,664 | +1.04(+2.73%) |
May 24, 2022 | 37.52 | 38.23 | 36.77 | 38.15 | 853,305 | +0.23(+0.60%) |
May 23, 2022 | 37.49 | 38.28 | 37.25 | 37.93 | 685,709 | +0.92(+2.47%) |
May 20, 2022 | 36.57 | 37.18 | 35.86 | 37.01 | 666,580 | +0.63(+1.73%) |
May 19, 2022 | 35.90 | 36.86 | 35.70 | 36.38 | 604,302 | -0.01(-0.03%) |
May 18, 2022 | 36.31 | 37.22 | 36.22 | 36.39 | 698,240 | -0.32(-0.88%) |
May 17, 2022 | 35.43 | 36.92 | 35.24 | 36.72 | 456,229 | +2.12(+6.12%) |
May 16, 2022 | 33.55 | 34.87 | 33.45 | 34.60 | 490,185 | +1.12(+3.35%) |
May 13, 2022 | 33.24 | 34.03 | 33.24 | 33.48 | 463,505 | +0.34(+1.04%) |
May 12, 2022 | 33.47 | 33.69 | 32.13 | 33.13 | 820,585 | -0.44(-1.32%) |
May 11, 2022 | 34.66 | 35.48 | 33.47 | 33.58 | 509,377 | -1.18(-3.40%) |
May 10, 2022 | 34.45 | 35.03 | 33.99 | 34.76 | 596,048 | +0.47(+1.38%) |
May 09, 2022 | 34.56 | 34.86 | 33.84 | 34.29 | 513,303 | -0.77(-2.19%) |
May 06, 2022 | 36.36 | 36.47 | 34.85 | 35.05 | 571,749 | -1.46(-3.99%) |
May 05, 2022 | 36.77 | 37.19 | 35.41 | 36.51 | 837,078 | -0.94(-2.52%) |
May 04, 2022 | 36.28 | 37.51 | 35.87 | 37.46 | 439,598 | +1.08(+2.98%) |
May 03, 2022 | 37.05 | 37.15 | 35.94 | 36.37 | 655,365 | -0.65(-1.75%) |