Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.17 | 36.45 | 34.87 | 35.90 | 1,087,904 | +0.40(+1.11%) |
Jul 28, 2022 | 37.49 | 37.54 | 34.66 | 35.50 | 1,423,513 | -2.72(-7.12%) |
Jul 27, 2022 | 37.76 | 38.47 | 37.43 | 38.22 | 811,681 | +0.38(+0.99%) |
Jul 26, 2022 | 38.16 | 38.46 | 37.68 | 37.85 | 365,612 | -0.47(-1.23%) |
Jul 25, 2022 | 37.88 | 38.48 | 37.08 | 38.32 | 368,688 | +1.24(+3.33%) |
Jul 22, 2022 | 37.55 | 38.54 | 36.72 | 37.08 | 349,247 | -0.44(-1.18%) |
Jul 21, 2022 | 36.88 | 37.53 | 36.34 | 37.53 | 307,783 | -0.03(-0.08%) |
Jul 20, 2022 | 37.64 | 37.75 | 37.00 | 37.56 | 279,909 | -0.20(-0.54%) |
Jul 19, 2022 | 36.26 | 37.86 | 36.26 | 37.76 | 463,530 | +1.65(+4.57%) |
Jul 18, 2022 | 35.97 | 36.63 | 35.89 | 36.11 | 462,534 | +1.08(+3.09%) |
Jul 15, 2022 | 34.01 | 35.38 | 33.94 | 35.03 | 576,950 | +2.00(+6.05%) |
Jul 14, 2022 | 33.64 | 33.77 | 31.94 | 33.03 | 788,019 | -1.97(-5.62%) |
Jul 13, 2022 | 34.21 | 35.39 | 33.80 | 35.00 | 935,364 | +0.21(+0.61%) |
Jul 12, 2022 | 35.54 | 36.20 | 34.69 | 34.79 | 711,498 | -1.45(-3.99%) |
Jul 11, 2022 | 36.30 | 37.13 | 35.87 | 36.23 | 459,253 | -0.93(-2.49%) |
Jul 08, 2022 | 37.63 | 38.05 | 36.74 | 37.16 | 433,682 | -0.47(-1.26%) |
Jul 07, 2022 | 36.01 | 38.00 | 35.92 | 37.63 | 582,136 | +2.56(+7.29%) |
Jul 06, 2022 | 35.19 | 35.69 | 33.34 | 35.08 | 626,725 | -0.37(-1.03%) |
Jul 05, 2022 | 36.31 | 36.82 | 35.00 | 35.44 | 551,593 | -1.43(-3.87%) |
Jul 01, 2022 | 36.84 | 37.25 | 35.70 | 36.87 | 232,486 | -0.02(-0.05%) |
Jun 30, 2022 | 36.01 | 37.25 | 35.78 | 36.89 | 578,718 | -0.92(-2.42%) |
Jun 29, 2022 | 38.56 | 39.78 | 37.72 | 37.81 | 368,904 | -1.27(-3.26%) |
Jun 28, 2022 | 39.19 | 40.93 | 38.82 | 39.08 | 781,352 | +0.05(+0.12%) |
Jun 27, 2022 | 39.17 | 39.38 | 38.37 | 39.03 | 644,091 | +0.28(+0.72%) |
Jun 24, 2022 | 36.67 | 38.80 | 36.28 | 38.75 | 723,530 | +2.38(+6.55%) |
Jun 23, 2022 | 37.44 | 37.62 | 35.78 | 36.37 | 644,510 | -1.07(-2.86%) |
Jun 22, 2022 | 37.81 | 37.81 | 36.74 | 37.44 | 588,452 | -1.90(-4.83%) |
Jun 21, 2022 | 39.78 | 40.40 | 39.08 | 39.34 | 508,347 | +0.77(+2.00%) |
Jun 17, 2022 | 39.81 | 39.91 | 37.81 | 38.57 | 831,904 | -1.72(-4.26%) |
Jun 16, 2022 | 42.81 | 43.73 | 39.86 | 40.29 | 971,821 | -3.08(-7.10%) |
Jun 15, 2022 | 43.42 | 44.64 | 42.67 | 43.37 | 794,007 | +0.37(+0.86%) |
Jun 14, 2022 | 43.70 | 44.93 | 42.63 | 42.99 | 609,813 | +0.34(+0.79%) |
Jun 13, 2022 | 46.08 | 46.08 | 42.53 | 42.66 | 1,142,038 | -4.99(-10.48%) |
Jun 10, 2022 | 50.66 | 50.66 | 47.02 | 47.65 | 354,243 | -3.21(-6.32%) |
Jun 09, 2022 | 51.24 | 52.01 | 50.74 | 50.86 | 349,228 | -0.44(-0.86%) |
Jun 08, 2022 | 50.62 | 52.36 | 50.45 | 51.30 | 425,015 | +0.36(+0.70%) |
Jun 07, 2022 | 48.82 | 50.96 | 48.32 | 50.95 | 424,204 | +1.77(+3.60%) |
Jun 06, 2022 | 50.15 | 50.33 | 48.94 | 49.18 | 438,368 | -0.38(-0.78%) |
Jun 03, 2022 | 49.76 | 50.78 | 49.51 | 49.56 | 321,213 | -0.65(-1.30%) |
Jun 02, 2022 | 48.24 | 50.31 | 47.64 | 50.22 | 465,186 | +1.95(+4.05%) |
Jun 01, 2022 | 47.72 | 48.77 | 47.24 | 48.26 | 510,686 | +0.70(+1.48%) |
May 31, 2022 | 49.21 | 50.79 | 47.19 | 47.56 | 792,762 | -1.21(-2.48%) |
May 27, 2022 | 47.75 | 48.77 | 46.73 | 48.77 | 651,612 | +1.58(+3.34%) |
May 26, 2022 | 47.38 | 47.98 | 46.79 | 47.20 | 452,663 | +0.48(+1.03%) |
May 25, 2022 | 46.84 | 47.77 | 46.51 | 46.72 | 350,613 | -0.36(-0.76%) |
May 24, 2022 | 46.69 | 47.82 | 46.69 | 47.07 | 362,305 | -0.08(-0.16%) |
May 23, 2022 | 47.62 | 47.80 | 46.65 | 47.15 | 247,086 | +0.28(+0.60%) |
May 20, 2022 | 48.86 | 48.93 | 46.11 | 46.87 | 387,295 | -1.22(-2.54%) |
May 19, 2022 | 47.15 | 49.07 | 47.15 | 48.09 | 270,476 | +0.18(+0.38%) |
May 18, 2022 | 48.99 | 49.40 | 47.46 | 47.91 | 320,854 | -1.19(-2.43%) |
May 17, 2022 | 47.85 | 49.96 | 47.62 | 49.10 | 513,599 | +2.00(+4.25%) |
May 16, 2022 | 45.76 | 47.35 | 45.76 | 47.10 | 645,062 | +1.47(+3.23%) |
May 13, 2022 | 45.42 | 46.49 | 45.19 | 45.63 | 341,313 | +0.94(+2.11%) |
May 12, 2022 | 45.05 | 45.80 | 43.58 | 44.69 | 413,726 | -0.73(-1.61%) |
May 11, 2022 | 45.45 | 47.13 | 45.09 | 45.42 | 436,436 | +0.44(+0.98%) |
May 10, 2022 | 45.57 | 47.00 | 44.17 | 44.97 | 687,051 | -1.41(-3.05%) |
May 09, 2022 | 49.47 | 49.47 | 46.33 | 46.39 | 669,318 | -4.07(-8.06%) |
May 06, 2022 | 50.54 | 51.09 | 48.99 | 50.46 | 484,363 | +0.21(+0.42%) |
May 05, 2022 | 52.02 | 52.87 | 49.29 | 50.25 | 685,358 | -2.39(-4.55%) |
May 04, 2022 | 51.77 | 52.75 | 50.85 | 52.64 | 445,153 | +1.67(+3.28%) |
May 03, 2022 | 49.12 | 51.35 | 49.12 | 50.97 | 504,183 | +1.88(+3.82%) |