Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 40.94 | 42.07 | 40.67 | 41.31 | 22,038 | +1.50(+3.76%) |
Jul 28, 2022 | 35.85 | 40.23 | 35.85 | 39.82 | 30,124 | +3.84(+10.68%) |
Jul 27, 2022 | 34.08 | 36.22 | 34.08 | 35.98 | 36,770 | +1.38(+3.99%) |
Jul 26, 2022 | 34.58 | 34.75 | 34.35 | 34.60 | 8,898 | +0.10(+0.29%) |
Jul 25, 2022 | 34.29 | 34.53 | 33.95 | 34.50 | 18,649 | +0.17(+0.49%) |
Jul 22, 2022 | 34.22 | 34.53 | 33.90 | 34.33 | 12,138 | -0.37(-1.08%) |
Jul 21, 2022 | 35.00 | 35.07 | 34.30 | 34.71 | 15,514 | -0.44(-1.26%) |
Jul 20, 2022 | 34.47 | 35.43 | 33.98 | 35.15 | 16,672 | +0.51(+1.48%) |
Jul 19, 2022 | 33.26 | 34.66 | 33.13 | 34.64 | 25,011 | +1.49(+4.49%) |
Jul 18, 2022 | 33.49 | 33.68 | 32.20 | 33.15 | 22,610 | -0.28(-0.82%) |
Jul 15, 2022 | 32.96 | 33.81 | 31.37 | 33.43 | 30,838 | +0.76(+2.32%) |
Jul 14, 2022 | 32.25 | 32.76 | 31.69 | 32.67 | 11,127 | +0.04(+0.12%) |
Jul 13, 2022 | 32.52 | 33.02 | 32.39 | 32.63 | 9,940 | -0.55(-1.66%) |
Jul 12, 2022 | 33.84 | 33.85 | 33.02 | 33.18 | 15,912 | -0.40(-1.20%) |
Jul 11, 2022 | 34.44 | 34.79 | 33.24 | 33.58 | 19,783 | -0.85(-2.48%) |
Jul 08, 2022 | 34.75 | 35.22 | 34.44 | 34.44 | 15,579 | -0.37(-1.07%) |
Jul 07, 2022 | 35.15 | 35.57 | 34.78 | 34.81 | 33,262 | +0.02(+0.06%) |
Jul 06, 2022 | 34.94 | 35.00 | 34.24 | 34.79 | 21,107 | -0.49(-1.39%) |
Jul 05, 2022 | 35.33 | 35.38 | 34.53 | 35.28 | 23,055 | -0.78(-2.15%) |
Jul 01, 2022 | 36.57 | 37.71 | 35.43 | 36.06 | 32,848 | -0.84(-2.29%) |
Jun 30, 2022 | 35.90 | 37.71 | 35.90 | 36.90 | 35,200 | +0.40(+1.10%) |
Jun 29, 2022 | 36.00 | 36.50 | 35.54 | 36.50 | 29,715 | +0.71(+1.98%) |
Jun 28, 2022 | 36.08 | 36.38 | 35.79 | 35.79 | 79,020 | -0.10(-0.27%) |
Jun 27, 2022 | 35.02 | 35.91 | 34.63 | 35.89 | 27,287 | +1.10(+3.16%) |
Jun 24, 2022 | 34.17 | 35.05 | 33.83 | 34.79 | 45,552 | +0.64(+1.87%) |
Jun 23, 2022 | 34.47 | 34.66 | 33.74 | 34.15 | 41,875 | -0.47(-1.36%) |
Jun 22, 2022 | 34.27 | 34.80 | 33.30 | 34.62 | 35,523 | +0.34(+1.00%) |
Jun 21, 2022 | 34.22 | 34.68 | 33.82 | 34.28 | 37,730 | +0.73(+2.17%) |
Jun 17, 2022 | 33.52 | 34.40 | 33.05 | 33.55 | 57,140 | +0.04(+0.12%) |
Jun 16, 2022 | 33.70 | 34.27 | 33.22 | 33.52 | 49,453 | -0.61(-1.78%) |
Jun 15, 2022 | 34.54 | 35.48 | 34.09 | 34.12 | 27,572 | -0.15(-0.43%) |
Jun 14, 2022 | 34.71 | 34.71 | 33.52 | 34.27 | 33,975 | -0.05(-0.14%) |
Jun 13, 2022 | 35.27 | 35.27 | 34.28 | 34.32 | 31,834 | -1.84(-5.08%) |
Jun 10, 2022 | 36.79 | 37.00 | 35.89 | 36.16 | 21,748 | -1.35(-3.59%) |
Jun 09, 2022 | 38.06 | 38.06 | 37.27 | 37.50 | 16,705 | -0.73(-1.90%) |
Jun 08, 2022 | 38.72 | 39.58 | 37.85 | 38.23 | 19,476 | -0.56(-1.44%) |
Jun 07, 2022 | 38.76 | 39.20 | 38.58 | 38.79 | 11,222 | -0.02(-0.05%) |
Jun 06, 2022 | 38.33 | 39.01 | 38.33 | 38.81 | 18,646 | +0.77(+2.01%) |
Jun 03, 2022 | 38.28 | 38.28 | 37.66 | 38.04 | 18,911 | -0.59(-1.53%) |
Jun 02, 2022 | 38.25 | 39.10 | 38.25 | 38.63 | 18,960 | +0.54(+1.42%) |
Jun 01, 2022 | 38.02 | 38.30 | 37.53 | 38.09 | 24,709 | -0.07(-0.18%) |
May 31, 2022 | 38.95 | 39.08 | 37.77 | 38.16 | 38,633 | -1.30(-3.29%) |
May 27, 2022 | 39.32 | 39.64 | 39.24 | 39.46 | 8,394 | +0.81(+2.11%) |
May 26, 2022 | 36.85 | 39.03 | 36.85 | 38.64 | 46,217 | +1.94(+5.30%) |
May 25, 2022 | 37.20 | 37.53 | 36.49 | 36.70 | 19,202 | +0.04(+0.11%) |
May 24, 2022 | 35.71 | 36.94 | 35.35 | 36.66 | 25,473 | -0.12(-0.32%) |
May 23, 2022 | 37.01 | 37.41 | 36.60 | 36.78 | 11,665 | +0.27(+0.75%) |
May 20, 2022 | 37.16 | 37.16 | 35.60 | 36.50 | 40,230 | -0.29(-0.80%) |
May 19, 2022 | 36.66 | 37.56 | 36.56 | 36.79 | 45,091 | -0.34(-0.93%) |
May 18, 2022 | 39.01 | 39.87 | 36.59 | 37.14 | 76,475 | -2.91(-7.26%) |
May 17, 2022 | 39.13 | 40.26 | 38.94 | 40.05 | 27,317 | +1.60(+4.16%) |
May 16, 2022 | 39.30 | 39.41 | 38.38 | 38.44 | 19,486 | -0.85(-2.17%) |
May 13, 2022 | 39.35 | 40.17 | 39.18 | 39.30 | 23,720 | +0.35(+0.91%) |
May 12, 2022 | 39.00 | 39.79 | 38.38 | 38.95 | 43,480 | -0.31(-0.80%) |
May 11, 2022 | 38.95 | 39.67 | 38.66 | 39.26 | 56,876 | +0.31(+0.81%) |
May 10, 2022 | 39.48 | 39.67 | 38.32 | 38.95 | 42,338 | -0.19(-0.48%) |
May 09, 2022 | 38.61 | 39.41 | 38.30 | 39.13 | 53,356 | +0.03(+0.08%) |
May 06, 2022 | 39.59 | 39.84 | 38.77 | 39.10 | 37,233 | -0.72(-1.80%) |
May 05, 2022 | 41.01 | 41.01 | 39.22 | 39.82 | 59,583 | -1.68(-4.05%) |
May 04, 2022 | 41.03 | 41.53 | 40.30 | 41.50 | 46,413 | +0.25(+0.60%) |
May 03, 2022 | 40.75 | 41.50 | 40.70 | 41.25 | 54,106 | +0.09(+0.21%) |