Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.71 | 38.40 | 36.73 | 38.00 | 293,214 | +0.31(+0.82%) |
Jul 28, 2022 | 36.79 | 37.83 | 36.04 | 37.69 | 233,932 | +0.66(+1.78%) |
Jul 27, 2022 | 37.00 | 37.25 | 35.44 | 37.03 | 338,010 | +0.92(+2.55%) |
Jul 26, 2022 | 35.83 | 36.73 | 35.30 | 36.11 | 127,252 | -0.46(-1.26%) |
Jul 25, 2022 | 36.89 | 36.89 | 35.75 | 36.57 | 168,479 | -0.32(-0.87%) |
Jul 22, 2022 | 38.06 | 39.21 | 36.43 | 36.89 | 294,320 | -1.33(-3.48%) |
Jul 21, 2022 | 38.35 | 39.25 | 37.42 | 38.22 | 286,208 | -0.18(-0.47%) |
Jul 20, 2022 | 36.22 | 39.16 | 36.22 | 38.40 | 313,785 | +2.33(+6.46%) |
Jul 19, 2022 | 36.00 | 36.94 | 35.08 | 36.07 | 308,319 | +0.55(+1.55%) |
Jul 18, 2022 | 35.63 | 36.98 | 34.78 | 35.52 | 552,839 | +0.59(+1.69%) |
Jul 15, 2022 | 33.96 | 35.14 | 33.10 | 34.93 | 228,986 | +1.42(+4.24%) |
Jul 14, 2022 | 33.65 | 33.90 | 33.01 | 33.51 | 122,219 | -0.65(-1.90%) |
Jul 13, 2022 | 33.89 | 35.00 | 33.40 | 34.16 | 117,709 | -0.84(-2.40%) |
Jul 12, 2022 | 35.85 | 36.17 | 34.89 | 35.00 | 176,812 | -0.73(-2.04%) |
Jul 11, 2022 | 36.15 | 36.67 | 34.62 | 35.73 | 453,231 | -0.99(-2.70%) |
Jul 08, 2022 | 35.80 | 37.38 | 35.45 | 36.72 | 273,334 | +0.05(+0.14%) |
Jul 07, 2022 | 33.85 | 37.08 | 33.17 | 36.67 | 516,782 | +2.88(+8.52%) |
Jul 06, 2022 | 33.92 | 34.30 | 33.27 | 33.79 | 311,484 | -0.21(-0.62%) |
Jul 05, 2022 | 33.56 | 34.27 | 32.10 | 34.00 | 571,886 | +0.17(+0.50%) |
Jul 01, 2022 | 33.85 | 34.12 | 31.91 | 33.83 | 301,962 | -0.10(-0.29%) |
Jun 30, 2022 | 33.31 | 34.20 | 32.57 | 33.93 | 710,725 | +0.23(+0.68%) |
Jun 29, 2022 | 33.20 | 34.00 | 32.55 | 33.70 | 280,580 | +0.19(+0.57%) |
Jun 28, 2022 | 34.68 | 35.54 | 33.28 | 33.51 | 381,837 | -1.26(-3.62%) |
Jun 27, 2022 | 35.56 | 35.61 | 33.69 | 34.77 | 460,848 | -0.71(-2.00%) |
Jun 24, 2022 | 38.31 | 38.55 | 35.22 | 35.48 | 1,811,856 | -1.84(-4.93%) |
Jun 23, 2022 | 36.26 | 37.50 | 35.83 | 37.32 | 1,313,543 | +1.35(+3.75%) |
Jun 22, 2022 | 35.45 | 36.78 | 35.31 | 35.97 | 368,067 | -0.14(-0.39%) |
Jun 21, 2022 | 35.50 | 37.31 | 35.09 | 36.11 | 701,110 | +0.70(+1.98%) |
Jun 17, 2022 | 32.85 | 35.65 | 32.78 | 35.41 | 1,068,614 | +2.96(+9.12%) |
Jun 16, 2022 | 32.41 | 32.53 | 30.62 | 32.45 | 357,800 | -0.76(-2.29%) |
Jun 15, 2022 | 31.62 | 33.90 | 31.01 | 33.21 | 448,205 | +2.10(+6.75%) |
Jun 14, 2022 | 30.82 | 31.42 | 30.34 | 31.11 | 205,567 | +0.22(+0.71%) |
Jun 13, 2022 | 31.65 | 32.70 | 30.36 | 30.89 | 405,933 | -2.41(-7.24%) |
Jun 10, 2022 | 32.32 | 34.05 | 32.00 | 33.30 | 402,555 | -0.27(-0.80%) |
Jun 09, 2022 | 35.18 | 35.18 | 33.30 | 33.57 | 197,064 | -1.93(-5.44%) |
Jun 08, 2022 | 33.32 | 36.49 | 33.32 | 35.50 | 1,313,949 | +2.28(+6.86%) |
Jun 07, 2022 | 32.37 | 33.74 | 32.24 | 33.22 | 589,679 | +0.10(+0.30%) |
Jun 06, 2022 | 34.27 | 34.98 | 32.80 | 33.12 | 345,485 | -0.37(-1.10%) |
Jun 03, 2022 | 32.95 | 33.59 | 31.18 | 33.49 | 360,254 | -0.03(-0.09%) |
Jun 02, 2022 | 31.59 | 34.00 | 30.94 | 33.52 | 613,128 | +1.89(+5.98%) |
Jun 01, 2022 | 34.02 | 35.12 | 31.22 | 31.63 | 418,189 | -2.38(-7.00%) |
May 31, 2022 | 35.29 | 35.29 | 33.35 | 34.01 | 240,713 | -0.97(-2.77%) |
May 27, 2022 | 33.76 | 35.10 | 33.54 | 34.98 | 199,330 | +1.68(+5.05%) |
May 26, 2022 | 32.65 | 34.89 | 32.18 | 33.30 | 212,811 | +0.95(+2.94%) |
May 25, 2022 | 31.30 | 32.97 | 30.70 | 32.35 | 231,429 | +1.03(+3.29%) |
May 24, 2022 | 30.72 | 32.24 | 29.09 | 31.32 | 322,279 | +0.12(+0.38%) |
May 23, 2022 | 29.59 | 31.37 | 28.83 | 31.20 | 308,462 | +1.71(+5.80%) |
May 20, 2022 | 30.57 | 30.57 | 28.39 | 29.49 | 378,877 | -0.70(-2.32%) |
May 19, 2022 | 31.60 | 32.61 | 30.00 | 30.19 | 527,362 | -1.41(-4.46%) |
May 18, 2022 | 30.97 | 31.66 | 30.07 | 31.60 | 318,557 | -0.32(-1.00%) |
May 17, 2022 | 31.22 | 32.32 | 29.76 | 31.92 | 589,558 | +1.61(+5.31%) |
May 16, 2022 | 32.28 | 32.29 | 30.11 | 30.31 | 301,893 | -1.60(-5.01%) |
May 13, 2022 | 31.77 | 33.09 | 30.67 | 31.91 | 362,854 | +1.56(+5.14%) |
May 12, 2022 | 27.04 | 32.03 | 26.61 | 30.35 | 696,380 | +2.73(+9.88%) |
May 11, 2022 | 30.73 | 31.72 | 27.33 | 27.62 | 886,593 | -1.64(-5.60%) |
May 10, 2022 | 33.32 | 34.66 | 28.72 | 29.26 | 1,107,430 | -3.24(-9.97%) |
May 09, 2022 | 33.40 | 34.41 | 31.35 | 32.50 | 560,208 | -2.27(-6.53%) |
May 06, 2022 | 34.70 | 36.79 | 33.43 | 34.77 | 615,013 | -0.21(-0.60%) |
May 05, 2022 | 37.66 | 37.77 | 34.00 | 34.98 | 421,856 | -3.21(-8.41%) |
May 04, 2022 | 37.21 | 38.44 | 34.72 | 38.19 | 390,237 | +1.20(+3.24%) |
May 03, 2022 | 36.15 | 37.79 | 35.84 | 36.99 | 454,035 | +0.62(+1.70%) |