Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.50 | 38.55 | 36.71 | 38.19 | 429,803 | +0.71(+1.89%) |
Jul 28, 2022 | 38.59 | 39.11 | 35.95 | 37.48 | 1,100,092 | -2.59(-6.46%) |
Jul 27, 2022 | 38.07 | 40.87 | 38.07 | 40.07 | 477,946 | +2.05(+5.39%) |
Jul 26, 2022 | 38.08 | 38.74 | 37.62 | 38.02 | 207,562 | -0.67(-1.73%) |
Jul 25, 2022 | 38.21 | 38.80 | 38.12 | 38.69 | 274,665 | +0.67(+1.76%) |
Jul 22, 2022 | 38.61 | 39.17 | 37.56 | 38.02 | 254,989 | -0.88(-2.26%) |
Jul 21, 2022 | 39.17 | 39.42 | 38.38 | 38.90 | 376,100 | -0.27(-0.69%) |
Jul 20, 2022 | 37.91 | 39.17 | 37.91 | 39.17 | 248,428 | +0.90(+2.35%) |
Jul 19, 2022 | 37.41 | 38.41 | 37.21 | 38.27 | 370,220 | +1.35(+3.66%) |
Jul 18, 2022 | 35.93 | 37.64 | 35.93 | 36.92 | 660,719 | +1.71(+4.86%) |
Jul 15, 2022 | 34.12 | 35.42 | 33.71 | 35.21 | 575,305 | +1.97(+5.93%) |
Jul 14, 2022 | 33.11 | 33.53 | 32.23 | 33.24 | 500,405 | -1.12(-3.26%) |
Jul 13, 2022 | 34.35 | 34.45 | 33.67 | 34.36 | 304,979 | -0.41(-1.18%) |
Jul 12, 2022 | 33.57 | 35.35 | 33.57 | 34.77 | 209,323 | +0.57(+1.67%) |
Jul 11, 2022 | 34.31 | 34.66 | 33.77 | 34.20 | 182,248 | -0.31(-0.90%) |
Jul 08, 2022 | 35.09 | 35.17 | 34.05 | 34.51 | 256,343 | -0.40(-1.15%) |
Jul 07, 2022 | 34.87 | 35.87 | 34.79 | 34.91 | 271,759 | +0.41(+1.19%) |
Jul 06, 2022 | 34.55 | 35.03 | 34.09 | 34.50 | 255,695 | -0.39(-1.12%) |
Jul 05, 2022 | 33.58 | 34.89 | 32.73 | 34.89 | 379,780 | +0.19(+0.55%) |
Jul 01, 2022 | 33.99 | 34.77 | 33.19 | 34.70 | 396,944 | +0.80(+2.36%) |
Jun 30, 2022 | 33.93 | 35.04 | 33.11 | 33.90 | 593,369 | -0.95(-2.73%) |
Jun 29, 2022 | 34.99 | 35.16 | 34.17 | 34.85 | 275,700 | -0.10(-0.29%) |
Jun 28, 2022 | 36.07 | 36.53 | 34.81 | 34.95 | 185,449 | -0.58(-1.63%) |
Jun 27, 2022 | 35.79 | 35.90 | 34.83 | 35.53 | 320,089 | +0.35(+0.99%) |
Jun 24, 2022 | 34.50 | 36.44 | 34.50 | 35.18 | 472,541 | +0.72(+2.09%) |
Jun 23, 2022 | 34.11 | 34.76 | 33.52 | 34.46 | 401,087 | +0.11(+0.32%) |
Jun 22, 2022 | 34.14 | 34.87 | 34.00 | 34.35 | 346,643 | -0.48(-1.38%) |
Jun 21, 2022 | 35.56 | 35.64 | 34.34 | 34.83 | 565,769 | +0.47(+1.37%) |
Jun 17, 2022 | 33.74 | 34.79 | 33.74 | 34.36 | 970,282 | +1.00(+3.00%) |
Jun 16, 2022 | 33.41 | 34.00 | 32.65 | 33.36 | 830,512 | -1.09(-3.16%) |
Jun 15, 2022 | 33.94 | 35.20 | 33.53 | 34.45 | 799,729 | +1.42(+4.30%) |
Jun 14, 2022 | 33.09 | 33.51 | 32.19 | 33.03 | 605,153 | +0.36(+1.10%) |
Jun 13, 2022 | 35.18 | 35.35 | 32.44 | 32.67 | 1,131,752 | -3.99(-10.88%) |
Jun 10, 2022 | 38.08 | 38.81 | 36.09 | 36.66 | 433,240 | -2.53(-6.46%) |
Jun 09, 2022 | 41.06 | 41.06 | 39.06 | 39.19 | 487,547 | -1.88(-4.58%) |
Jun 08, 2022 | 40.93 | 41.40 | 40.52 | 41.07 | 242,799 | -0.44(-1.06%) |
Jun 07, 2022 | 40.65 | 41.66 | 40.65 | 41.51 | 181,354 | +0.02(+0.05%) |
Jun 06, 2022 | 41.53 | 41.85 | 40.97 | 41.49 | 249,326 | +0.83(+2.04%) |
Jun 03, 2022 | 41.20 | 41.20 | 40.16 | 40.66 | 169,880 | -0.83(-2.00%) |
Jun 02, 2022 | 40.00 | 41.54 | 39.85 | 41.49 | 285,547 | +1.26(+3.13%) |
Jun 01, 2022 | 41.26 | 41.40 | 39.50 | 40.23 | 277,298 | -1.07(-2.59%) |
May 31, 2022 | 40.64 | 41.55 | 39.97 | 41.30 | 337,767 | +0.13(+0.32%) |
May 27, 2022 | 40.51 | 41.21 | 40.47 | 41.17 | 240,003 | +0.82(+2.03%) |
May 26, 2022 | 39.48 | 40.75 | 39.47 | 40.35 | 358,404 | +1.36(+3.49%) |
May 25, 2022 | 37.98 | 39.47 | 37.98 | 38.99 | 326,145 | +1.04(+2.74%) |
May 24, 2022 | 38.28 | 38.76 | 36.70 | 37.95 | 345,517 | -0.48(-1.25%) |
May 23, 2022 | 39.56 | 39.56 | 37.85 | 38.43 | 935,567 | +0.66(+1.75%) |
May 20, 2022 | 39.00 | 39.54 | 36.90 | 37.77 | 403,695 | -0.48(-1.25%) |
May 19, 2022 | 38.45 | 39.69 | 38.11 | 38.25 | 418,958 | -0.87(-2.22%) |
May 18, 2022 | 39.48 | 40.33 | 38.57 | 39.12 | 578,923 | -1.25(-3.10%) |
May 17, 2022 | 39.67 | 40.65 | 39.53 | 40.37 | 461,680 | +1.79(+4.64%) |
May 16, 2022 | 39.32 | 39.75 | 38.45 | 38.58 | 431,283 | -0.87(-2.21%) |
May 13, 2022 | 39.22 | 40.56 | 39.14 | 39.45 | 521,312 | +1.11(+2.90%) |
May 12, 2022 | 38.06 | 38.61 | 37.02 | 38.34 | 756,491 | -0.10(-0.26%) |
May 11, 2022 | 39.80 | 41.25 | 38.33 | 38.44 | 490,803 | -1.21(-3.05%) |
May 10, 2022 | 41.29 | 41.84 | 38.10 | 39.65 | 661,786 | -1.20(-2.94%) |
May 09, 2022 | 42.35 | 42.56 | 40.51 | 40.85 | 514,975 | -2.27(-5.26%) |
May 06, 2022 | 42.98 | 43.31 | 41.58 | 43.12 | 388,032 | -0.14(-0.32%) |
May 05, 2022 | 44.52 | 44.77 | 42.51 | 43.26 | 314,755 | -2.03(-4.48%) |
May 04, 2022 | 43.65 | 45.34 | 42.54 | 45.29 | 376,486 | +1.71(+3.92%) |
May 03, 2022 | 43.18 | 44.06 | 42.27 | 43.58 | 434,964 | +0.98(+2.30%) |