Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 41.90 | 42.74 | 41.18 | 42.55 | 1,370,964 | +0.87(+2.09%) |
Jul 28, 2022 | 40.49 | 41.76 | 39.99 | 41.68 | 1,079,851 | +1.36(+3.38%) |
Jul 27, 2022 | 40.02 | 40.76 | 39.22 | 40.31 | 1,148,248 | +0.79(+2.00%) |
Jul 26, 2022 | 40.75 | 40.79 | 39.40 | 39.52 | 2,020,072 | -2.88(-6.79%) |
Jul 25, 2022 | 43.29 | 43.76 | 42.00 | 42.40 | 1,905,864 | -0.56(-1.31%) |
Jul 22, 2022 | 42.52 | 43.97 | 42.44 | 42.96 | 1,993,695 | -0.12(-0.28%) |
Jul 21, 2022 | 42.20 | 43.09 | 41.68 | 43.08 | 1,109,648 | +0.66(+1.56%) |
Jul 20, 2022 | 41.04 | 42.51 | 40.91 | 42.42 | 1,716,431 | +1.38(+3.37%) |
Jul 19, 2022 | 40.26 | 41.12 | 40.03 | 41.04 | 1,918,831 | +1.45(+3.67%) |
Jul 18, 2022 | 39.62 | 40.52 | 39.32 | 39.58 | 1,874,691 | +0.23(+0.58%) |
Jul 15, 2022 | 38.83 | 39.39 | 37.86 | 39.35 | 1,883,857 | +1.34(+3.54%) |
Jul 14, 2022 | 37.93 | 38.23 | 37.31 | 38.01 | 946,175 | -0.31(-0.80%) |
Jul 13, 2022 | 37.00 | 38.42 | 36.99 | 38.32 | 1,407,436 | +0.75(+2.00%) |
Jul 12, 2022 | 37.01 | 38.06 | 36.80 | 37.57 | 1,461,110 | +0.59(+1.60%) |
Jul 11, 2022 | 37.62 | 38.10 | 36.92 | 36.97 | 1,131,713 | -0.74(-1.97%) |
Jul 08, 2022 | 37.49 | 38.01 | 36.91 | 37.71 | 1,285,221 | +0.45(+1.19%) |
Jul 07, 2022 | 35.67 | 37.30 | 35.64 | 37.27 | 1,380,853 | +1.85(+5.22%) |
Jul 06, 2022 | 35.87 | 36.12 | 34.93 | 35.42 | 1,526,869 | -0.73(-2.02%) |
Jul 05, 2022 | 33.93 | 36.17 | 33.44 | 36.15 | 2,085,771 | +1.55(+4.49%) |
Jul 01, 2022 | 34.78 | 35.08 | 33.74 | 34.60 | 2,267,014 | -0.54(-1.55%) |
Jun 30, 2022 | 34.73 | 36.30 | 34.29 | 35.14 | 2,627,735 | -0.36(-1.00%) |
Jun 29, 2022 | 36.17 | 36.20 | 34.82 | 35.50 | 3,154,078 | -0.91(-2.50%) |
Jun 28, 2022 | 37.87 | 38.69 | 36.24 | 36.41 | 2,240,906 | -1.46(-3.86%) |
Jun 27, 2022 | 38.32 | 38.75 | 37.29 | 37.87 | 2,417,258 | -0.33(-0.85%) |
Jun 24, 2022 | 36.31 | 38.63 | 36.22 | 38.20 | 3,752,488 | +1.89(+5.20%) |
Jun 23, 2022 | 35.50 | 36.53 | 35.29 | 36.31 | 1,843,159 | +0.65(+1.83%) |
Jun 22, 2022 | 34.84 | 36.30 | 34.73 | 35.66 | 2,374,978 | +0.00(+0.00%) |
Jun 21, 2022 | 34.89 | 35.85 | 34.66 | 35.66 | 3,102,269 | +1.69(+4.98%) |
Jun 17, 2022 | 32.99 | 34.52 | 32.90 | 33.97 | 3,444,731 | +1.21(+3.68%) |
Jun 16, 2022 | 33.57 | 34.01 | 32.49 | 32.76 | 2,509,290 | -1.89(-5.45%) |
Jun 15, 2022 | 34.02 | 35.33 | 33.95 | 34.65 | 2,942,965 | +0.87(+2.56%) |
Jun 14, 2022 | 33.12 | 34.29 | 32.98 | 33.78 | 2,458,721 | +0.72(+2.18%) |
Jun 13, 2022 | 34.92 | 35.67 | 32.87 | 33.06 | 3,195,058 | -3.08(-8.52%) |
Jun 10, 2022 | 36.29 | 37.07 | 35.75 | 36.14 | 2,240,378 | -1.21(-3.25%) |
Jun 09, 2022 | 37.48 | 38.27 | 37.32 | 37.35 | 1,999,798 | -0.36(-0.94%) |
Jun 08, 2022 | 38.11 | 38.37 | 37.42 | 37.71 | 2,450,014 | -0.47(-1.24%) |
Jun 07, 2022 | 37.01 | 38.51 | 36.28 | 38.18 | 4,971,325 | +3.09(+8.80%) |
Jun 06, 2022 | 34.58 | 35.12 | 33.56 | 35.10 | 2,584,228 | +0.83(+2.42%) |
Jun 03, 2022 | 34.76 | 35.43 | 34.00 | 34.27 | 2,373,326 | -1.01(-2.85%) |
Jun 02, 2022 | 33.39 | 35.52 | 33.31 | 35.27 | 2,723,316 | +1.84(+5.49%) |
Jun 01, 2022 | 33.63 | 33.84 | 32.47 | 33.44 | 1,898,673 | +0.37(+1.13%) |
May 31, 2022 | 33.58 | 34.15 | 32.53 | 33.06 | 2,295,660 | -0.89(-2.62%) |
May 27, 2022 | 33.23 | 34.14 | 32.87 | 33.95 | 2,386,593 | +0.42(+1.27%) |
May 26, 2022 | 31.18 | 33.87 | 31.07 | 33.53 | 4,154,516 | +2.87(+9.37%) |
May 25, 2022 | 24.86 | 30.75 | 24.76 | 30.66 | 7,268,021 | +3.41(+12.53%) |
May 24, 2022 | 29.13 | 29.35 | 26.34 | 27.24 | 5,580,438 | -2.59(-8.67%) |
May 23, 2022 | 30.70 | 30.85 | 29.63 | 29.83 | 3,286,396 | -0.59(-1.95%) |
May 20, 2022 | 31.37 | 31.50 | 29.14 | 30.42 | 3,542,188 | -0.71(-2.28%) |
May 19, 2022 | 31.30 | 31.97 | 29.86 | 31.13 | 4,678,624 | -0.70(-2.20%) |
May 18, 2022 | 34.71 | 34.77 | 30.73 | 31.83 | 9,324,940 | -4.71(-12.88%) |
May 17, 2022 | 36.18 | 36.72 | 34.83 | 36.54 | 1,838,685 | +0.94(+2.63%) |
May 16, 2022 | 35.74 | 36.02 | 34.96 | 35.60 | 1,302,439 | -0.53(-1.47%) |
May 13, 2022 | 35.07 | 36.21 | 35.07 | 36.13 | 1,476,131 | +1.35(+3.89%) |
May 12, 2022 | 33.63 | 36.22 | 33.26 | 34.78 | 2,436,355 | +0.75(+2.20%) |
May 11, 2022 | 35.94 | 36.55 | 33.93 | 34.03 | 2,241,760 | -1.30(-3.69%) |
May 10, 2022 | 36.15 | 36.71 | 34.71 | 35.33 | 1,335,841 | -0.16(-0.44%) |
May 09, 2022 | 36.59 | 36.69 | 35.07 | 35.49 | 2,282,873 | -1.69(-4.54%) |
May 06, 2022 | 37.92 | 38.06 | 36.31 | 37.18 | 1,608,579 | -1.10(-2.89%) |
May 05, 2022 | 38.34 | 38.70 | 37.06 | 38.28 | 1,620,747 | -0.76(-1.95%) |
May 04, 2022 | 38.22 | 39.26 | 37.27 | 39.04 | 1,158,763 | +0.61(+1.59%) |
May 03, 2022 | 37.88 | 38.72 | 37.26 | 38.43 | 1,092,655 | +0.72(+1.91%) |