Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.42 | 40.91 | 39.32 | 40.22 | 1,687,556 | +1.85(+4.82%) |
Jul 28, 2022 | 38.57 | 39.33 | 36.67 | 38.37 | 1,768,572 | +0.48(+1.26%) |
Jul 27, 2022 | 35.97 | 38.17 | 35.60 | 37.89 | 1,548,833 | +2.41(+6.78%) |
Jul 26, 2022 | 36.33 | 36.67 | 34.99 | 35.49 | 1,472,370 | -0.28(-0.79%) |
Jul 25, 2022 | 34.70 | 36.49 | 34.10 | 35.77 | 2,037,859 | +1.92(+5.67%) |
Jul 22, 2022 | 34.68 | 35.27 | 33.33 | 33.85 | 1,670,723 | -0.85(-2.44%) |
Jul 21, 2022 | 34.28 | 34.77 | 33.05 | 34.70 | 1,489,594 | -0.95(-2.65%) |
Jul 20, 2022 | 33.82 | 35.68 | 33.49 | 35.64 | 1,291,300 | +1.48(+4.34%) |
Jul 19, 2022 | 31.99 | 34.26 | 31.95 | 34.16 | 1,535,040 | +1.75(+5.41%) |
Jul 18, 2022 | 32.34 | 33.50 | 32.07 | 32.41 | 1,351,809 | +1.15(+3.68%) |
Jul 15, 2022 | 31.95 | 32.09 | 30.73 | 31.26 | 1,662,987 | +0.24(+0.79%) |
Jul 14, 2022 | 30.06 | 31.12 | 29.47 | 31.01 | 1,652,114 | -0.37(-1.18%) |
Jul 13, 2022 | 30.64 | 32.50 | 30.64 | 31.38 | 1,835,903 | +0.22(+0.72%) |
Jul 12, 2022 | 30.79 | 31.53 | 29.68 | 31.16 | 2,394,312 | -1.25(-3.85%) |
Jul 11, 2022 | 31.88 | 32.61 | 31.18 | 32.41 | 1,610,759 | +0.07(+0.21%) |
Jul 08, 2022 | 32.65 | 33.40 | 31.67 | 32.34 | 2,405,698 | -0.01(-0.03%) |
Jul 07, 2022 | 30.94 | 32.79 | 30.59 | 32.35 | 2,670,655 | +2.77(+9.35%) |
Jul 06, 2022 | 30.02 | 30.82 | 28.52 | 29.58 | 3,752,852 | -0.94(-3.07%) |
Jul 05, 2022 | 32.02 | 32.11 | 29.91 | 30.52 | 2,476,962 | -2.69(-8.10%) |
Jul 01, 2022 | 33.65 | 33.98 | 31.82 | 33.21 | 1,800,010 | -0.11(-0.32%) |
Jun 30, 2022 | 33.52 | 34.73 | 32.89 | 33.31 | 2,160,775 | -1.67(-4.76%) |
Jun 29, 2022 | 38.27 | 38.75 | 34.82 | 34.98 | 1,948,588 | -2.63(-6.99%) |
Jun 28, 2022 | 37.31 | 38.00 | 35.92 | 37.61 | 2,526,821 | +1.47(+4.07%) |
Jun 27, 2022 | 35.45 | 36.77 | 34.79 | 36.14 | 3,261,695 | +1.51(+4.36%) |
Jun 24, 2022 | 35.57 | 36.13 | 33.53 | 34.63 | 8,576,701 | -0.30(-0.86%) |
Jun 23, 2022 | 35.99 | 36.22 | 33.98 | 34.93 | 3,089,406 | -0.53(-1.48%) |
Jun 22, 2022 | 36.16 | 37.37 | 35.19 | 35.46 | 2,640,104 | -3.95(-10.01%) |
Jun 21, 2022 | 39.94 | 40.59 | 38.73 | 39.40 | 2,500,487 | +0.71(+1.84%) |
Jun 17, 2022 | 42.09 | 42.37 | 37.99 | 38.69 | 4,744,164 | -3.50(-8.29%) |
Jun 16, 2022 | 44.96 | 45.86 | 41.70 | 42.19 | 2,964,181 | -4.50(-9.64%) |
Jun 15, 2022 | 47.51 | 48.23 | 45.76 | 46.69 | 2,306,232 | -0.74(-1.56%) |
Jun 14, 2022 | 48.43 | 49.45 | 45.90 | 47.43 | 2,090,181 | +0.48(+1.02%) |
Jun 13, 2022 | 46.82 | 48.25 | 44.72 | 46.95 | 2,246,526 | -2.31(-4.69%) |
Jun 10, 2022 | 49.69 | 51.05 | 48.02 | 49.26 | 1,424,750 | -1.19(-2.36%) |
Jun 09, 2022 | 50.87 | 51.87 | 50.05 | 50.45 | 1,684,118 | -0.89(-1.73%) |
Jun 08, 2022 | 53.40 | 53.56 | 50.82 | 51.34 | 2,434,884 | -1.63(-3.07%) |
Jun 07, 2022 | 50.80 | 53.03 | 50.23 | 52.97 | 2,222,355 | +1.91(+3.74%) |
Jun 06, 2022 | 49.42 | 51.64 | 48.84 | 51.06 | 2,936,421 | +2.12(+4.34%) |
Jun 03, 2022 | 47.42 | 49.38 | 46.98 | 48.93 | 2,175,673 | +1.55(+3.27%) |
Jun 02, 2022 | 46.91 | 48.42 | 46.52 | 47.38 | 2,194,677 | -0.50(-1.04%) |
Jun 01, 2022 | 47.94 | 49.01 | 46.74 | 47.88 | 2,394,193 | +0.85(+1.80%) |
May 31, 2022 | 49.43 | 51.60 | 46.43 | 47.03 | 5,539,541 | -1.41(-2.92%) |
May 27, 2022 | 44.93 | 48.46 | 44.49 | 48.45 | 2,707,475 | +3.23(+7.13%) |
May 26, 2022 | 42.53 | 45.60 | 42.52 | 45.22 | 3,070,460 | +3.00(+7.11%) |
May 25, 2022 | 39.05 | 42.33 | 38.95 | 42.22 | 3,202,977 | +3.07(+7.84%) |
May 24, 2022 | 38.65 | 39.84 | 38.06 | 39.15 | 1,655,361 | -0.18(-0.45%) |
May 23, 2022 | 36.82 | 39.43 | 36.30 | 39.33 | 2,613,359 | +2.73(+7.45%) |
May 20, 2022 | 36.86 | 37.71 | 35.47 | 36.60 | 2,695,303 | +0.01(+0.03%) |
May 19, 2022 | 34.88 | 37.51 | 34.69 | 36.59 | 2,806,151 | +0.85(+2.37%) |
May 18, 2022 | 37.38 | 37.42 | 34.53 | 35.74 | 2,477,142 | -1.34(-3.63%) |
May 17, 2022 | 36.14 | 37.15 | 35.64 | 37.08 | 1,822,922 | +1.71(+4.82%) |
May 16, 2022 | 34.86 | 36.25 | 34.79 | 35.38 | 1,399,868 | +0.98(+2.86%) |
May 13, 2022 | 33.36 | 34.80 | 33.36 | 34.39 | 2,130,655 | +2.10(+6.52%) |
May 12, 2022 | 32.68 | 33.15 | 31.30 | 32.29 | 2,454,692 | -0.85(-2.56%) |
May 11, 2022 | 34.59 | 35.76 | 32.96 | 33.14 | 1,754,243 | -0.66(-1.96%) |
May 10, 2022 | 33.73 | 35.53 | 32.08 | 33.80 | 3,045,328 | +0.86(+2.60%) |
May 09, 2022 | 36.63 | 36.63 | 32.74 | 32.94 | 3,630,912 | -4.99(-13.15%) |
May 06, 2022 | 37.60 | 38.38 | 36.34 | 37.93 | 1,984,772 | +1.06(+2.88%) |
May 05, 2022 | 38.78 | 39.24 | 36.26 | 36.87 | 2,404,212 | -1.89(-4.88%) |
May 04, 2022 | 37.67 | 38.78 | 36.33 | 38.76 | 3,377,352 | +2.10(+5.74%) |
May 03, 2022 | 34.01 | 36.78 | 33.88 | 36.66 | 2,319,637 | +2.96(+8.79%) |