Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.44 | 40.52 | 39.32 | 40.44 | 768,696 | +1.16(+2.95%) |
Jul 28, 2022 | 38.70 | 39.42 | 38.45 | 39.28 | 430,244 | +0.68(+1.75%) |
Jul 27, 2022 | 38.33 | 38.84 | 38.19 | 38.61 | 751,394 | +0.28(+0.73%) |
Jul 26, 2022 | 38.07 | 38.67 | 38.03 | 38.33 | 316,865 | +0.36(+0.94%) |
Jul 25, 2022 | 37.79 | 38.11 | 37.50 | 37.97 | 735,327 | +0.27(+0.72%) |
Jul 22, 2022 | 38.29 | 38.39 | 37.39 | 37.70 | 333,384 | -0.48(-1.26%) |
Jul 21, 2022 | 37.30 | 38.22 | 37.17 | 38.18 | 724,037 | +0.66(+1.75%) |
Jul 20, 2022 | 37.09 | 37.62 | 36.85 | 37.53 | 430,572 | +0.26(+0.70%) |
Jul 19, 2022 | 36.42 | 37.55 | 36.42 | 37.27 | 565,285 | +1.24(+3.43%) |
Jul 18, 2022 | 36.14 | 36.32 | 35.78 | 36.03 | 623,107 | -0.08(-0.21%) |
Jul 15, 2022 | 36.44 | 36.46 | 35.91 | 36.11 | 438,336 | +0.29(+0.81%) |
Jul 14, 2022 | 35.94 | 35.97 | 35.17 | 35.82 | 495,433 | -0.74(-2.03%) |
Jul 13, 2022 | 36.11 | 36.72 | 36.11 | 36.56 | 513,349 | +0.03(+0.08%) |
Jul 12, 2022 | 35.67 | 36.78 | 35.51 | 36.53 | 534,473 | +0.72(+2.02%) |
Jul 11, 2022 | 36.23 | 36.58 | 35.74 | 35.81 | 643,140 | -0.79(-2.16%) |
Jul 08, 2022 | 36.86 | 36.86 | 36.24 | 36.60 | 490,613 | -0.07(-0.18%) |
Jul 07, 2022 | 36.74 | 36.91 | 36.22 | 36.67 | 433,846 | +0.73(+2.04%) |
Jul 06, 2022 | 36.18 | 36.49 | 35.23 | 35.93 | 672,289 | -0.46(-1.27%) |
Jul 05, 2022 | 36.43 | 36.56 | 35.53 | 36.40 | 496,135 | -0.69(-1.85%) |
Jul 01, 2022 | 37.10 | 37.64 | 36.47 | 37.08 | 475,984 | -0.06(-0.16%) |
Jun 30, 2022 | 36.74 | 37.44 | 36.40 | 37.14 | 560,877 | -0.10(-0.26%) |
Jun 29, 2022 | 37.38 | 37.43 | 36.86 | 37.24 | 525,060 | -0.12(-0.31%) |
Jun 28, 2022 | 37.91 | 38.36 | 37.32 | 37.35 | 634,207 | -0.19(-0.51%) |
Jun 27, 2022 | 37.05 | 37.71 | 36.80 | 37.55 | 559,180 | +0.87(+2.37%) |
Jun 24, 2022 | 35.49 | 36.71 | 35.42 | 36.68 | 1,448,586 | +1.42(+4.03%) |
Jun 23, 2022 | 36.39 | 36.60 | 35.02 | 35.26 | 820,980 | -1.27(-3.49%) |
Jun 22, 2022 | 36.39 | 36.62 | 35.96 | 36.53 | 793,715 | -0.47(-1.28%) |
Jun 21, 2022 | 36.96 | 37.20 | 36.21 | 37.01 | 1,179,256 | +0.65(+1.78%) |
Jun 17, 2022 | 36.72 | 36.72 | 35.79 | 36.36 | 1,799,766 | -0.20(-0.55%) |
Jun 16, 2022 | 37.87 | 37.87 | 36.24 | 36.56 | 853,520 | -1.89(-4.92%) |
Jun 15, 2022 | 38.23 | 39.04 | 37.97 | 38.45 | 678,772 | +0.35(+0.91%) |
Jun 14, 2022 | 37.89 | 38.42 | 37.71 | 38.11 | 920,075 | +0.39(+1.02%) |
Jun 13, 2022 | 38.36 | 38.64 | 37.57 | 37.72 | 647,195 | -1.18(-3.03%) |
Jun 10, 2022 | 39.51 | 39.56 | 38.90 | 38.90 | 578,779 | -1.14(-2.85%) |
Jun 09, 2022 | 39.61 | 40.41 | 39.52 | 40.04 | 1,214,696 | +0.31(+0.78%) |
Jun 08, 2022 | 39.97 | 40.08 | 39.55 | 39.73 | 848,679 | -0.23(-0.58%) |
Jun 07, 2022 | 39.74 | 40.17 | 39.36 | 39.96 | 1,108,582 | +0.18(+0.46%) |
Jun 06, 2022 | 39.65 | 40.09 | 39.48 | 39.78 | 1,089,570 | +0.18(+0.46%) |
Jun 03, 2022 | 39.07 | 39.76 | 39.04 | 39.59 | 722,151 | +0.31(+0.79%) |
Jun 02, 2022 | 39.28 | 39.53 | 38.93 | 39.28 | 614,765 | +0.27(+0.69%) |
Jun 01, 2022 | 38.99 | 39.14 | 38.43 | 39.01 | 808,316 | +0.37(+0.95%) |
May 31, 2022 | 38.10 | 38.95 | 37.70 | 38.65 | 937,818 | +0.40(+1.04%) |
May 27, 2022 | 37.88 | 38.35 | 37.88 | 38.25 | 696,887 | +0.62(+1.64%) |
May 26, 2022 | 37.55 | 37.88 | 37.24 | 37.63 | 564,627 | +0.48(+1.30%) |
May 25, 2022 | 36.44 | 37.24 | 36.24 | 37.15 | 541,533 | +0.73(+2.02%) |
May 24, 2022 | 36.69 | 36.69 | 36.11 | 36.42 | 575,511 | -0.31(-0.84%) |
May 23, 2022 | 36.62 | 37.26 | 36.50 | 36.72 | 536,479 | +0.54(+1.49%) |
May 20, 2022 | 36.91 | 37.09 | 35.20 | 36.18 | 657,397 | -0.59(-1.60%) |
May 19, 2022 | 37.03 | 37.28 | 36.34 | 36.77 | 631,945 | -0.58(-1.55%) |
May 18, 2022 | 37.90 | 38.35 | 37.10 | 37.35 | 657,519 | -0.64(-1.68%) |
May 17, 2022 | 37.21 | 38.12 | 37.21 | 37.99 | 1,183,738 | +1.21(+3.28%) |
May 16, 2022 | 36.62 | 37.16 | 36.19 | 36.78 | 815,849 | +0.10(+0.26%) |
May 13, 2022 | 36.83 | 37.29 | 36.43 | 36.69 | 859,804 | -0.05(-0.13%) |
May 12, 2022 | 36.64 | 37.19 | 36.29 | 36.73 | 857,936 | +0.11(+0.29%) |
May 11, 2022 | 37.18 | 37.48 | 36.45 | 36.63 | 941,328 | -0.18(-0.50%) |
May 10, 2022 | 37.35 | 37.41 | 36.28 | 36.81 | 1,333,864 | -0.36(-0.96%) |
May 09, 2022 | 36.73 | 37.43 | 36.70 | 37.17 | 706,987 | +0.13(+0.36%) |
May 06, 2022 | 37.17 | 37.35 | 36.52 | 37.03 | 595,962 | -0.14(-0.39%) |
May 05, 2022 | 37.83 | 38.00 | 36.86 | 37.18 | 596,708 | -0.95(-2.49%) |
May 04, 2022 | 37.82 | 38.34 | 37.16 | 38.13 | 935,410 | +0.75(+2.00%) |
May 03, 2022 | 36.42 | 37.45 | 36.42 | 37.38 | 924,653 | +0.87(+2.39%) |