Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 38.46 | 38.76 | 38.13 | 38.59 | 288,745 | +0.44(+1.15%) |
Jul 28, 2022 | 37.63 | 38.23 | 37.21 | 38.15 | 318,641 | +0.75(+2.00%) |
Jul 27, 2022 | 37.34 | 37.53 | 36.97 | 37.40 | 245,789 | +0.39(+1.05%) |
Jul 26, 2022 | 36.88 | 37.25 | 36.69 | 37.02 | 291,264 | +0.12(+0.32%) |
Jul 25, 2022 | 36.12 | 37.02 | 36.07 | 36.90 | 331,125 | +1.02(+2.84%) |
Jul 22, 2022 | 36.02 | 36.41 | 35.72 | 35.88 | 329,049 | +0.05(+0.14%) |
Jul 21, 2022 | 35.38 | 35.87 | 35.18 | 35.83 | 356,788 | +0.28(+0.78%) |
Jul 20, 2022 | 35.69 | 35.85 | 35.07 | 35.55 | 305,392 | -0.09(-0.26%) |
Jul 19, 2022 | 35.36 | 36.05 | 35.32 | 35.64 | 239,303 | +0.67(+1.90%) |
Jul 18, 2022 | 35.96 | 36.14 | 34.96 | 34.98 | 225,523 | -0.80(-2.24%) |
Jul 15, 2022 | 35.68 | 36.01 | 34.89 | 35.78 | 328,745 | +0.51(+1.46%) |
Jul 14, 2022 | 35.25 | 35.51 | 34.78 | 35.26 | 240,567 | -0.61(-1.69%) |
Jul 13, 2022 | 35.69 | 36.29 | 35.10 | 35.87 | 271,533 | +0.08(+0.21%) |
Jul 12, 2022 | 35.20 | 35.85 | 34.94 | 35.80 | 283,006 | +0.75(+2.14%) |
Jul 11, 2022 | 35.40 | 35.49 | 34.85 | 35.05 | 248,404 | -0.72(-2.00%) |
Jul 08, 2022 | 35.73 | 35.96 | 35.48 | 35.76 | 184,069 | -0.13(-0.38%) |
Jul 07, 2022 | 35.75 | 36.11 | 35.64 | 35.90 | 210,523 | +0.43(+1.21%) |
Jul 06, 2022 | 35.05 | 35.50 | 34.80 | 35.47 | 182,489 | +0.42(+1.20%) |
Jul 05, 2022 | 35.86 | 35.98 | 34.05 | 35.05 | 387,653 | -1.12(-3.10%) |
Jul 01, 2022 | 35.96 | 36.28 | 35.58 | 36.17 | 263,409 | +0.36(+1.01%) |
Jun 30, 2022 | 34.94 | 36.04 | 34.90 | 35.80 | 398,278 | +0.62(+1.77%) |
Jun 29, 2022 | 35.45 | 35.45 | 34.78 | 35.18 | 269,038 | -0.06(-0.17%) |
Jun 28, 2022 | 35.71 | 35.96 | 35.20 | 35.24 | 239,287 | -0.14(-0.40%) |
Jun 27, 2022 | 34.78 | 35.57 | 34.36 | 35.38 | 394,772 | +0.66(+1.89%) |
Jun 24, 2022 | 33.61 | 34.73 | 33.60 | 34.73 | 3,174,413 | +1.17(+3.49%) |
Jun 23, 2022 | 34.51 | 34.64 | 33.44 | 33.55 | 517,925 | -0.86(-2.50%) |
Jun 22, 2022 | 34.46 | 34.75 | 34.03 | 34.41 | 431,557 | -0.40(-1.16%) |
Jun 21, 2022 | 36.31 | 36.32 | 34.77 | 34.82 | 603,707 | -1.44(-3.97%) |
Jun 17, 2022 | 36.84 | 37.27 | 35.97 | 36.26 | 938,413 | -0.40(-1.08%) |
Jun 16, 2022 | 36.76 | 36.95 | 36.40 | 36.65 | 713,145 | -0.83(-2.22%) |
Jun 15, 2022 | 37.78 | 37.96 | 36.89 | 37.49 | 305,074 | +0.18(+0.47%) |
Jun 14, 2022 | 37.25 | 37.57 | 36.96 | 37.31 | 392,077 | -0.08(-0.20%) |
Jun 13, 2022 | 38.07 | 38.79 | 37.18 | 37.39 | 451,798 | -1.37(-3.54%) |
Jun 10, 2022 | 38.52 | 38.95 | 38.20 | 38.76 | 283,566 | -0.18(-0.46%) |
Jun 09, 2022 | 38.76 | 39.21 | 38.56 | 38.94 | 339,354 | +0.00(+0.00%) |
Jun 08, 2022 | 38.87 | 39.25 | 38.58 | 38.94 | 339,408 | -0.38(-0.96%) |
Jun 07, 2022 | 39.31 | 39.35 | 38.63 | 39.31 | 363,290 | +0.21(+0.53%) |
Jun 06, 2022 | 39.69 | 39.76 | 38.83 | 39.11 | 713,052 | -0.63(-1.58%) |
Jun 03, 2022 | 40.15 | 40.20 | 39.54 | 39.74 | 375,227 | -0.58(-1.43%) |
Jun 02, 2022 | 39.83 | 40.49 | 39.52 | 40.31 | 292,912 | +0.72(+1.83%) |
Jun 01, 2022 | 39.69 | 39.70 | 39.10 | 39.59 | 371,943 | -0.03(-0.09%) |
May 31, 2022 | 40.50 | 40.77 | 39.54 | 39.62 | 474,764 | -0.81(-2.01%) |
May 27, 2022 | 40.95 | 41.22 | 40.10 | 40.44 | 471,890 | -0.01(-0.02%) |
May 26, 2022 | 41.52 | 41.55 | 40.39 | 40.45 | 734,163 | -1.07(-2.57%) |
May 25, 2022 | 41.99 | 42.36 | 41.24 | 41.51 | 500,498 | -0.39(-0.94%) |
May 24, 2022 | 41.26 | 41.97 | 40.87 | 41.90 | 661,009 | +0.71(+1.72%) |
May 23, 2022 | 40.35 | 41.45 | 40.16 | 41.20 | 464,545 | +1.51(+3.81%) |
May 20, 2022 | 39.31 | 39.78 | 38.97 | 39.68 | 257,791 | +0.46(+1.18%) |
May 19, 2022 | 39.32 | 39.75 | 39.13 | 39.22 | 456,833 | -0.12(-0.31%) |
May 18, 2022 | 39.60 | 39.86 | 39.09 | 39.34 | 316,250 | -0.58(-1.45%) |
May 17, 2022 | 39.79 | 40.13 | 39.30 | 39.92 | 232,203 | +0.68(+1.73%) |
May 16, 2022 | 38.63 | 39.58 | 38.35 | 39.24 | 279,965 | +0.63(+1.63%) |
May 13, 2022 | 38.18 | 39.10 | 38.12 | 38.61 | 358,865 | +0.76(+2.01%) |
May 12, 2022 | 37.92 | 37.92 | 37.19 | 37.85 | 379,777 | -0.19(-0.49%) |
May 11, 2022 | 37.87 | 38.66 | 37.58 | 38.04 | 318,269 | +0.19(+0.51%) |
May 10, 2022 | 38.80 | 39.08 | 37.09 | 37.85 | 392,750 | -0.49(-1.28%) |
May 09, 2022 | 38.35 | 38.52 | 37.70 | 38.34 | 469,012 | -0.45(-1.17%) |
May 06, 2022 | 38.39 | 38.90 | 37.99 | 38.79 | 341,132 | +0.20(+0.52%) |
May 05, 2022 | 39.77 | 39.77 | 37.99 | 38.59 | 499,566 | -1.28(-3.21%) |
May 04, 2022 | 39.02 | 39.98 | 38.33 | 39.87 | 351,678 | +1.21(+3.13%) |
May 03, 2022 | 38.27 | 38.92 | 38.22 | 38.66 | 270,551 | +0.27(+0.70%) |