Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.63 | 40.11 | 39.56 | 39.84 | 434,739 | +0.01(+0.02%) |
Jul 28, 2022 | 39.14 | 39.96 | 38.93 | 39.83 | 360,701 | +1.03(+2.65%) |
Jul 27, 2022 | 38.62 | 39.00 | 38.45 | 38.80 | 379,811 | +0.13(+0.34%) |
Jul 26, 2022 | 38.40 | 38.73 | 38.40 | 38.67 | 464,207 | +0.26(+0.69%) |
Jul 25, 2022 | 37.56 | 38.42 | 37.03 | 38.41 | 512,640 | +0.97(+2.59%) |
Jul 22, 2022 | 37.41 | 37.54 | 37.11 | 37.44 | 206,566 | +0.25(+0.68%) |
Jul 21, 2022 | 37.13 | 37.29 | 36.88 | 37.18 | 385,395 | -0.18(-0.48%) |
Jul 20, 2022 | 37.90 | 38.08 | 37.25 | 37.36 | 360,934 | -0.72(-1.88%) |
Jul 19, 2022 | 37.79 | 38.20 | 37.74 | 38.08 | 528,978 | +0.51(+1.35%) |
Jul 18, 2022 | 37.58 | 37.97 | 37.39 | 37.57 | 483,444 | -0.04(-0.10%) |
Jul 15, 2022 | 37.82 | 37.82 | 37.13 | 37.61 | 252,499 | +0.03(+0.08%) |
Jul 14, 2022 | 37.07 | 37.64 | 37.05 | 37.58 | 267,522 | -0.02(-0.05%) |
Jul 13, 2022 | 37.84 | 38.05 | 37.37 | 37.60 | 316,877 | -0.29(-0.77%) |
Jul 12, 2022 | 37.67 | 38.12 | 37.58 | 37.89 | 325,497 | +0.17(+0.45%) |
Jul 11, 2022 | 37.41 | 38.08 | 37.35 | 37.72 | 383,917 | -0.04(-0.10%) |
Jul 08, 2022 | 38.20 | 38.20 | 37.61 | 37.76 | 309,939 | -0.25(-0.67%) |
Jul 07, 2022 | 38.67 | 38.78 | 37.87 | 38.01 | 316,151 | -0.54(-1.39%) |
Jul 06, 2022 | 38.08 | 38.87 | 37.87 | 38.55 | 418,076 | +0.41(+1.09%) |
Jul 05, 2022 | 39.22 | 39.54 | 37.31 | 38.13 | 420,694 | -1.43(-3.62%) |
Jul 01, 2022 | 38.77 | 39.69 | 38.20 | 39.57 | 365,596 | +1.05(+2.71%) |
Jun 30, 2022 | 38.06 | 38.81 | 38.02 | 38.52 | 354,453 | +0.23(+0.59%) |
Jun 29, 2022 | 38.69 | 38.77 | 38.09 | 38.29 | 394,311 | -0.24(-0.61%) |
Jun 28, 2022 | 38.65 | 38.94 | 38.37 | 38.53 | 354,497 | +0.03(+0.07%) |
Jun 27, 2022 | 38.20 | 38.61 | 37.96 | 38.50 | 363,847 | +0.32(+0.84%) |
Jun 24, 2022 | 36.83 | 38.40 | 36.81 | 38.18 | 913,780 | +1.45(+3.95%) |
Jun 23, 2022 | 36.66 | 37.24 | 36.50 | 36.73 | 570,477 | +0.10(+0.28%) |
Jun 22, 2022 | 36.26 | 36.92 | 36.10 | 36.63 | 487,265 | +0.33(+0.91%) |
Jun 21, 2022 | 36.07 | 36.45 | 35.96 | 36.30 | 355,415 | +0.12(+0.34%) |
Jun 17, 2022 | 36.44 | 37.03 | 36.02 | 36.18 | 764,565 | -0.08(-0.23%) |
Jun 16, 2022 | 36.57 | 36.70 | 36.10 | 36.26 | 723,631 | -0.71(-1.91%) |
Jun 15, 2022 | 36.87 | 37.45 | 36.35 | 36.97 | 820,391 | +0.25(+0.69%) |
Jun 14, 2022 | 37.91 | 37.96 | 36.04 | 36.71 | 758,687 | -1.24(-3.28%) |
Jun 13, 2022 | 39.77 | 39.77 | 37.81 | 37.96 | 613,143 | -2.10(-5.24%) |
Jun 10, 2022 | 39.37 | 40.39 | 39.36 | 40.06 | 403,007 | +0.32(+0.81%) |
Jun 09, 2022 | 40.66 | 40.89 | 39.71 | 39.74 | 319,869 | -0.95(-2.34%) |
Jun 08, 2022 | 40.96 | 41.18 | 40.55 | 40.69 | 450,983 | -0.38(-0.92%) |
Jun 07, 2022 | 40.87 | 41.06 | 40.49 | 41.06 | 333,512 | +0.08(+0.21%) |
Jun 06, 2022 | 40.73 | 41.06 | 40.44 | 40.98 | 241,833 | +0.50(+1.23%) |
Jun 03, 2022 | 40.34 | 40.65 | 39.99 | 40.48 | 265,527 | +0.01(+0.02%) |
Jun 02, 2022 | 40.63 | 40.63 | 39.39 | 40.47 | 301,851 | +0.16(+0.40%) |
Jun 01, 2022 | 40.74 | 40.74 | 39.97 | 40.31 | 561,912 | -0.35(-0.86%) |
May 31, 2022 | 40.54 | 40.95 | 40.06 | 40.66 | 738,342 | -0.51(-1.24%) |
May 27, 2022 | 40.65 | 41.21 | 40.60 | 41.17 | 1,019,129 | +0.41(+0.99%) |
May 26, 2022 | 40.41 | 41.03 | 40.35 | 40.76 | 946,174 | +0.63(+1.57%) |
May 25, 2022 | 39.69 | 40.28 | 39.63 | 40.13 | 628,405 | +0.51(+1.28%) |
May 24, 2022 | 39.42 | 39.81 | 38.88 | 39.62 | 472,774 | +0.13(+0.33%) |
May 23, 2022 | 39.87 | 40.09 | 39.29 | 39.49 | 389,519 | -0.06(-0.14%) |
May 20, 2022 | 39.65 | 39.82 | 38.96 | 39.55 | 396,955 | -0.08(-0.19%) |
May 19, 2022 | 39.41 | 39.82 | 38.85 | 39.62 | 330,547 | +0.09(+0.24%) |
May 18, 2022 | 39.44 | 40.33 | 38.66 | 39.53 | 679,224 | +0.49(+1.24%) |
May 17, 2022 | 39.58 | 39.64 | 38.79 | 39.04 | 726,195 | -0.49(-1.23%) |
May 16, 2022 | 39.43 | 39.61 | 39.02 | 39.53 | 286,158 | +0.23(+0.59%) |
May 13, 2022 | 39.27 | 39.41 | 38.70 | 39.29 | 308,301 | +0.16(+0.41%) |
May 12, 2022 | 39.00 | 39.29 | 38.37 | 39.14 | 384,256 | +0.33(+0.84%) |
May 11, 2022 | 38.72 | 39.50 | 38.59 | 38.81 | 392,524 | +0.18(+0.46%) |
May 10, 2022 | 39.23 | 39.59 | 38.03 | 38.63 | 438,337 | -0.59(-1.50%) |
May 09, 2022 | 38.90 | 39.48 | 38.38 | 39.22 | 445,896 | +0.23(+0.60%) |
May 06, 2022 | 38.58 | 38.99 | 38.43 | 38.99 | 465,145 | +0.32(+0.82%) |
May 05, 2022 | 39.23 | 39.39 | 38.43 | 38.67 | 292,053 | -0.72(-1.83%) |
May 04, 2022 | 38.58 | 39.49 | 38.49 | 39.39 | 312,067 | +0.90(+2.33%) |
May 03, 2022 | 38.17 | 39.01 | 38.00 | 38.49 | 309,519 | +0.52(+1.38%) |