Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.16 | 36.44 | 34.86 | 35.89 | 1,088,217 | +0.40(+1.11%) |
Jul 28, 2022 | 37.48 | 37.53 | 34.65 | 35.49 | 1,423,922 | -2.72(-7.12%) |
Jul 27, 2022 | 37.75 | 38.46 | 37.42 | 38.21 | 811,914 | +0.38(+0.99%) |
Jul 26, 2022 | 38.15 | 38.45 | 37.67 | 37.83 | 365,717 | -0.47(-1.23%) |
Jul 25, 2022 | 37.87 | 38.47 | 37.07 | 38.31 | 368,794 | +1.23(+3.33%) |
Jul 22, 2022 | 37.54 | 38.53 | 36.71 | 37.07 | 349,348 | -0.44(-1.18%) |
Jul 21, 2022 | 36.87 | 37.52 | 36.33 | 37.52 | 307,872 | -0.03(-0.08%) |
Jul 20, 2022 | 37.63 | 37.74 | 36.99 | 37.55 | 279,990 | -0.20(-0.54%) |
Jul 19, 2022 | 36.25 | 37.84 | 36.25 | 37.75 | 463,663 | +1.65(+4.57%) |
Jul 18, 2022 | 35.96 | 36.62 | 35.88 | 36.10 | 462,667 | +1.08(+3.09%) |
Jul 15, 2022 | 34.00 | 35.37 | 33.93 | 35.02 | 577,115 | +2.00(+6.05%) |
Jul 14, 2022 | 33.63 | 33.76 | 31.93 | 33.02 | 788,245 | -1.97(-5.62%) |
Jul 13, 2022 | 34.20 | 35.38 | 33.79 | 34.99 | 935,633 | +0.21(+0.61%) |
Jul 12, 2022 | 35.53 | 36.19 | 34.68 | 34.78 | 711,703 | -1.45(-3.99%) |
Jul 11, 2022 | 36.29 | 37.12 | 35.86 | 36.22 | 459,385 | -0.93(-2.49%) |
Jul 08, 2022 | 37.62 | 38.04 | 36.73 | 37.15 | 433,806 | -0.47(-1.26%) |
Jul 07, 2022 | 36.00 | 37.99 | 35.91 | 37.62 | 582,304 | +2.56(+7.29%) |
Jul 06, 2022 | 35.18 | 35.68 | 33.33 | 35.07 | 626,905 | -0.37(-1.03%) |
Jul 05, 2022 | 36.30 | 36.81 | 34.99 | 35.43 | 551,752 | -1.43(-3.87%) |
Jul 01, 2022 | 36.83 | 37.24 | 35.69 | 36.86 | 232,553 | -0.02(-0.05%) |
Jun 30, 2022 | 36.00 | 37.24 | 35.77 | 36.88 | 578,884 | -0.92(-2.42%) |
Jun 29, 2022 | 38.55 | 39.76 | 37.71 | 37.80 | 369,010 | -1.27(-3.26%) |
Jun 28, 2022 | 39.18 | 40.92 | 38.81 | 39.07 | 781,577 | +0.05(+0.12%) |
Jun 27, 2022 | 39.16 | 39.37 | 38.36 | 39.02 | 644,276 | +0.28(+0.72%) |
Jun 24, 2022 | 36.66 | 38.78 | 36.27 | 38.74 | 723,738 | +2.38(+6.55%) |
Jun 23, 2022 | 37.43 | 37.61 | 35.77 | 36.36 | 644,696 | -1.07(-2.86%) |
Jun 22, 2022 | 37.80 | 37.80 | 36.73 | 37.43 | 588,621 | -1.90(-4.83%) |
Jun 21, 2022 | 39.76 | 40.39 | 39.07 | 39.33 | 508,493 | +0.77(+2.00%) |
Jun 17, 2022 | 39.80 | 39.90 | 37.80 | 38.56 | 832,143 | -1.72(-4.26%) |
Jun 16, 2022 | 42.80 | 43.72 | 39.85 | 40.28 | 972,101 | -3.08(-7.10%) |
Jun 15, 2022 | 43.41 | 44.63 | 42.66 | 43.35 | 794,235 | +0.37(+0.86%) |
Jun 14, 2022 | 43.68 | 44.92 | 42.62 | 42.98 | 609,988 | +0.34(+0.79%) |
Jun 13, 2022 | 46.07 | 46.07 | 42.52 | 42.64 | 1,142,366 | -4.99(-10.48%) |
Jun 10, 2022 | 50.64 | 50.64 | 47.01 | 47.63 | 354,345 | -3.21(-6.32%) |
Jun 09, 2022 | 51.22 | 51.99 | 50.72 | 50.85 | 349,328 | -0.44(-0.86%) |
Jun 08, 2022 | 50.61 | 52.35 | 50.43 | 51.29 | 425,137 | +0.36(+0.70%) |
Jun 07, 2022 | 48.81 | 50.94 | 48.31 | 50.93 | 424,326 | +1.77(+3.60%) |
Jun 06, 2022 | 50.14 | 50.32 | 48.92 | 49.16 | 438,494 | -0.38(-0.78%) |
Jun 03, 2022 | 49.75 | 50.77 | 49.50 | 49.55 | 321,306 | -0.65(-1.30%) |
Jun 02, 2022 | 48.22 | 50.30 | 47.63 | 50.20 | 465,320 | +1.95(+4.05%) |
Jun 01, 2022 | 47.70 | 48.76 | 47.22 | 48.25 | 510,833 | +0.70(+1.48%) |
May 31, 2022 | 49.19 | 50.78 | 47.17 | 47.55 | 792,989 | -1.21(-2.48%) |
May 27, 2022 | 47.74 | 48.76 | 46.72 | 48.76 | 651,799 | +1.58(+3.34%) |
May 26, 2022 | 47.37 | 47.96 | 46.78 | 47.18 | 452,793 | +0.48(+1.03%) |
May 25, 2022 | 46.83 | 47.76 | 46.50 | 46.70 | 350,714 | -0.36(-0.76%) |
May 24, 2022 | 46.67 | 47.81 | 46.67 | 47.06 | 362,409 | -0.08(-0.16%) |
May 23, 2022 | 47.61 | 47.79 | 46.63 | 47.13 | 247,157 | +0.28(+0.60%) |
May 20, 2022 | 48.85 | 48.91 | 46.10 | 46.86 | 387,407 | -1.22(-2.54%) |
May 19, 2022 | 47.13 | 49.06 | 47.13 | 48.08 | 270,554 | +0.18(+0.38%) |
May 18, 2022 | 48.97 | 49.38 | 47.44 | 47.89 | 320,946 | -1.19(-2.43%) |
May 17, 2022 | 47.84 | 49.94 | 47.61 | 49.09 | 513,747 | +2.00(+4.25%) |
May 16, 2022 | 45.75 | 47.33 | 45.75 | 47.09 | 645,247 | +1.47(+3.23%) |
May 13, 2022 | 45.40 | 46.48 | 45.17 | 45.62 | 341,411 | +0.94(+2.11%) |
May 12, 2022 | 45.04 | 45.79 | 43.57 | 44.67 | 413,845 | -0.73(-1.61%) |
May 11, 2022 | 45.43 | 47.12 | 45.08 | 45.40 | 436,562 | +0.44(+0.98%) |
May 10, 2022 | 45.56 | 46.99 | 44.15 | 44.96 | 687,248 | -1.41(-3.05%) |
May 09, 2022 | 49.45 | 49.45 | 46.32 | 46.38 | 669,510 | -4.07(-8.06%) |
May 06, 2022 | 50.53 | 51.08 | 48.97 | 50.44 | 484,502 | +0.21(+0.42%) |
May 05, 2022 | 52.00 | 52.86 | 49.28 | 50.23 | 685,555 | -2.39(-4.55%) |
May 04, 2022 | 51.75 | 52.73 | 50.84 | 52.63 | 445,281 | +1.67(+3.28%) |
May 03, 2022 | 49.11 | 51.33 | 49.11 | 50.95 | 504,327 | +1.88(+3.82%) |