Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.55 | 38.23 | 37.42 | 38.23 | 2,941 | -0.43(-1.12%) |
Jul 28, 2022 | 39.28 | 39.88 | 38.12 | 38.67 | 8,047 | -0.32(-0.82%) |
Jul 27, 2022 | 36.49 | 39.61 | 36.49 | 38.99 | 41,682 | +2.76(+7.62%) |
Jul 26, 2022 | 36.73 | 37.29 | 36.18 | 36.22 | 6,274 | -0.88(-2.38%) |
Jul 25, 2022 | 36.89 | 37.57 | 36.89 | 37.11 | 3,922 | +0.00(+0.00%) |
Jul 22, 2022 | 36.33 | 37.22 | 36.33 | 37.11 | 2,930 | +0.62(+1.70%) |
Jul 21, 2022 | 36.02 | 36.85 | 36.02 | 36.49 | 9,569 | -0.20(-0.54%) |
Jul 20, 2022 | 37.28 | 37.44 | 36.61 | 36.68 | 5,953 | -0.68(-1.81%) |
Jul 19, 2022 | 37.29 | 38.05 | 37.23 | 37.36 | 9,778 | +0.07(+0.18%) |
Jul 18, 2022 | 37.45 | 37.81 | 37.29 | 37.29 | 1,925 | -0.18(-0.48%) |
Jul 15, 2022 | 37.20 | 38.23 | 37.12 | 37.47 | 11,082 | +0.61(+1.66%) |
Jul 14, 2022 | 36.32 | 38.30 | 36.32 | 36.86 | 12,394 | -0.29(-0.78%) |
Jul 13, 2022 | 36.36 | 37.25 | 36.36 | 37.15 | 8,456 | +0.23(+0.64%) |
Jul 12, 2022 | 36.52 | 38.05 | 35.38 | 36.92 | 20,126 | -0.04(-0.10%) |
Jul 11, 2022 | 36.83 | 37.61 | 36.81 | 36.96 | 4,262 | -0.47(-1.25%) |
Jul 08, 2022 | 36.99 | 37.81 | 36.97 | 37.43 | 11,695 | +0.28(+0.76%) |
Jul 07, 2022 | 36.64 | 38.63 | 36.26 | 37.14 | 8,529 | +0.13(+0.36%) |
Jul 06, 2022 | 37.99 | 38.88 | 36.87 | 37.01 | 11,247 | -1.30(-3.38%) |
Jul 05, 2022 | 38.81 | 40.02 | 38.23 | 38.31 | 28,667 | +0.85(+2.28%) |
Jul 01, 2022 | 37.71 | 39.55 | 36.77 | 37.45 | 15,174 | -0.78(-2.04%) |
Jun 30, 2022 | 36.80 | 38.80 | 36.80 | 38.23 | 18,354 | +1.22(+3.30%) |
Jun 29, 2022 | 38.81 | 39.83 | 37.01 | 37.01 | 23,760 | -0.90(-2.38%) |
Jun 28, 2022 | 39.68 | 40.07 | 37.74 | 37.91 | 12,524 | -0.73(-1.90%) |
Jun 27, 2022 | 37.37 | 40.10 | 37.37 | 38.65 | 15,291 | +1.43(+3.84%) |
Jun 24, 2022 | 37.09 | 41.73 | 35.70 | 37.22 | 483,263 | -0.07(-0.18%) |
Jun 23, 2022 | 37.12 | 38.46 | 36.69 | 37.29 | 25,064 | -0.16(-0.43%) |
Jun 22, 2022 | 35.14 | 39.04 | 35.14 | 37.45 | 31,860 | +1.70(+4.76%) |
Jun 21, 2022 | 35.70 | 36.34 | 34.82 | 35.74 | 38,533 | +0.06(+0.16%) |
Jun 17, 2022 | 35.53 | 35.89 | 34.90 | 35.69 | 49,940 | +0.54(+1.52%) |
Jun 16, 2022 | 36.04 | 36.52 | 34.42 | 35.15 | 24,665 | -1.57(-4.27%) |
Jun 15, 2022 | 36.36 | 36.91 | 36.19 | 36.72 | 20,425 | +0.41(+1.14%) |
Jun 14, 2022 | 35.66 | 36.56 | 35.32 | 36.31 | 23,166 | +0.56(+1.58%) |
Jun 13, 2022 | 35.28 | 36.67 | 34.84 | 35.74 | 19,355 | -0.52(-1.42%) |
Jun 10, 2022 | 38.14 | 38.59 | 36.05 | 36.26 | 16,390 | -2.11(-5.51%) |
Jun 09, 2022 | 39.19 | 39.80 | 38.13 | 38.38 | 25,131 | +0.47(+1.24%) |
Jun 08, 2022 | 37.76 | 38.19 | 37.32 | 37.91 | 10,242 | +0.49(+1.31%) |
Jun 07, 2022 | 35.31 | 37.89 | 35.16 | 37.42 | 28,876 | +2.21(+6.27%) |
Jun 06, 2022 | 35.84 | 36.64 | 34.84 | 35.21 | 21,380 | -0.54(-1.52%) |
Jun 03, 2022 | 36.33 | 36.33 | 35.47 | 35.75 | 15,166 | -0.34(-0.94%) |
Jun 02, 2022 | 35.56 | 36.36 | 35.46 | 36.09 | 19,745 | +0.68(+1.91%) |
Jun 01, 2022 | 36.40 | 37.86 | 35.18 | 35.42 | 24,675 | -1.60(-4.31%) |
May 31, 2022 | 35.79 | 38.33 | 35.79 | 37.01 | 27,972 | +1.09(+3.03%) |
May 27, 2022 | 35.69 | 36.54 | 35.23 | 35.92 | 15,390 | +0.68(+1.92%) |
May 26, 2022 | 35.44 | 36.07 | 34.10 | 35.25 | 13,539 | +0.56(+1.63%) |
May 25, 2022 | 34.29 | 35.23 | 34.16 | 34.68 | 9,913 | +0.37(+1.07%) |
May 24, 2022 | 34.64 | 34.64 | 33.45 | 34.32 | 8,994 | -0.44(-1.27%) |
May 23, 2022 | 34.19 | 35.39 | 34.19 | 34.76 | 18,111 | +1.50(+4.52%) |
May 20, 2022 | 33.42 | 33.95 | 32.96 | 33.26 | 16,129 | -0.19(-0.56%) |
May 19, 2022 | 34.27 | 34.65 | 33.29 | 33.44 | 28,378 | -0.31(-0.92%) |
May 18, 2022 | 33.19 | 34.37 | 32.85 | 33.75 | 22,611 | +0.33(+0.97%) |
May 17, 2022 | 33.69 | 34.23 | 31.83 | 33.43 | 28,247 | +0.37(+1.13%) |
May 16, 2022 | 33.56 | 33.87 | 33.05 | 33.06 | 10,382 | -0.59(-1.74%) |
May 13, 2022 | 34.47 | 34.50 | 33.50 | 33.64 | 13,142 | -0.21(-0.63%) |
May 12, 2022 | 33.34 | 34.21 | 33.34 | 33.86 | 11,212 | +0.18(+0.52%) |
May 11, 2022 | 34.12 | 34.87 | 33.33 | 33.68 | 13,490 | -0.02(-0.06%) |
May 10, 2022 | 33.42 | 35.04 | 32.81 | 33.70 | 16,894 | +0.38(+1.15%) |
May 09, 2022 | 33.75 | 34.54 | 32.12 | 33.32 | 31,235 | -0.70(-2.05%) |
May 06, 2022 | 34.50 | 34.59 | 33.67 | 34.01 | 15,587 | -0.20(-0.57%) |
May 05, 2022 | 35.48 | 36.11 | 33.87 | 34.21 | 16,709 | -1.65(-4.60%) |
May 04, 2022 | 35.08 | 36.25 | 35.05 | 35.86 | 17,392 | +1.18(+3.41%) |
May 03, 2022 | 34.62 | 35.05 | 34.18 | 34.67 | 14,794 | +0.40(+1.17%) |