Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.50 | 37.15 | 34.34 | 35.56 | 883,521 | +0.90(+2.60%) |
Jul 28, 2022 | 32.78 | 36.07 | 32.55 | 34.66 | 1,315,072 | -5.61(-13.93%) |
Jul 27, 2022 | 39.68 | 40.59 | 39.03 | 40.27 | 629,576 | +0.87(+2.21%) |
Jul 26, 2022 | 39.65 | 40.30 | 39.25 | 39.40 | 199,049 | -0.28(-0.71%) |
Jul 25, 2022 | 39.33 | 39.72 | 38.88 | 39.68 | 239,516 | +0.21(+0.53%) |
Jul 22, 2022 | 40.64 | 40.64 | 39.00 | 39.47 | 237,389 | -1.27(-3.12%) |
Jul 21, 2022 | 40.94 | 41.00 | 40.17 | 40.74 | 284,887 | +0.34(+0.84%) |
Jul 20, 2022 | 38.98 | 40.56 | 38.62 | 40.40 | 528,923 | +1.53(+3.94%) |
Jul 19, 2022 | 37.34 | 39.29 | 37.34 | 38.87 | 529,424 | +1.83(+4.94%) |
Jul 18, 2022 | 38.00 | 38.02 | 36.76 | 37.04 | 386,327 | -0.48(-1.28%) |
Jul 15, 2022 | 37.13 | 37.54 | 35.99 | 37.52 | 314,802 | +1.18(+3.25%) |
Jul 14, 2022 | 35.62 | 36.38 | 34.81 | 36.34 | 166,814 | +0.82(+2.31%) |
Jul 13, 2022 | 34.50 | 35.63 | 34.50 | 35.52 | 138,750 | +0.26(+0.74%) |
Jul 12, 2022 | 35.59 | 35.74 | 34.82 | 35.26 | 210,465 | -0.04(-0.11%) |
Jul 11, 2022 | 35.19 | 35.48 | 34.51 | 35.30 | 208,988 | -0.25(-0.70%) |
Jul 08, 2022 | 34.73 | 35.57 | 33.04 | 35.55 | 280,425 | +0.39(+1.11%) |
Jul 07, 2022 | 34.81 | 35.58 | 34.76 | 35.16 | 449,887 | +1.29(+3.81%) |
Jul 06, 2022 | 34.90 | 34.90 | 33.35 | 33.87 | 417,856 | -0.52(-1.51%) |
Jul 05, 2022 | 33.21 | 34.48 | 33.04 | 34.39 | 887,010 | +0.01(+0.03%) |
Jul 01, 2022 | 37.80 | 38.01 | 33.95 | 34.38 | 822,576 | -4.35(-11.23%) |
Jun 30, 2022 | 38.16 | 39.89 | 38.16 | 38.73 | 439,224 | +0.09(+0.23%) |
Jun 29, 2022 | 39.12 | 39.12 | 38.16 | 38.64 | 333,428 | -0.77(-1.95%) |
Jun 28, 2022 | 40.21 | 40.40 | 39.33 | 39.41 | 277,204 | -0.72(-1.79%) |
Jun 27, 2022 | 40.01 | 40.66 | 39.53 | 40.13 | 337,363 | +0.52(+1.31%) |
Jun 24, 2022 | 38.10 | 39.80 | 37.90 | 39.61 | 983,857 | +2.13(+5.68%) |
Jun 23, 2022 | 36.76 | 37.61 | 36.28 | 37.48 | 377,022 | +0.91(+2.49%) |
Jun 22, 2022 | 35.97 | 37.04 | 35.41 | 36.57 | 394,868 | -0.17(-0.46%) |
Jun 21, 2022 | 35.82 | 36.93 | 35.51 | 36.74 | 374,497 | +1.61(+4.58%) |
Jun 17, 2022 | 34.69 | 35.50 | 34.42 | 35.13 | 783,270 | +0.95(+2.78%) |
Jun 16, 2022 | 35.95 | 36.18 | 33.77 | 34.18 | 488,134 | -2.98(-8.02%) |
Jun 15, 2022 | 36.92 | 37.73 | 36.31 | 37.16 | 459,332 | +0.28(+0.76%) |
Jun 14, 2022 | 36.54 | 37.31 | 36.13 | 36.88 | 367,426 | +0.73(+2.02%) |
Jun 13, 2022 | 36.39 | 37.16 | 35.49 | 36.15 | 460,452 | -1.56(-4.14%) |
Jun 10, 2022 | 38.28 | 38.83 | 37.65 | 37.71 | 405,321 | -1.26(-3.23%) |
Jun 09, 2022 | 39.00 | 39.67 | 38.91 | 38.97 | 500,087 | -0.41(-1.04%) |
Jun 08, 2022 | 40.54 | 40.54 | 39.29 | 39.38 | 458,001 | -1.20(-2.96%) |
Jun 07, 2022 | 39.92 | 40.65 | 39.87 | 40.58 | 252,174 | +0.12(+0.30%) |
Jun 06, 2022 | 40.90 | 42.21 | 39.93 | 40.46 | 363,080 | +0.19(+0.47%) |
Jun 03, 2022 | 41.46 | 41.46 | 40.15 | 40.27 | 625,741 | -1.90(-4.51%) |
Jun 02, 2022 | 40.34 | 42.20 | 40.22 | 42.17 | 421,734 | +1.64(+4.05%) |
Jun 01, 2022 | 41.39 | 41.70 | 39.96 | 40.53 | 898,291 | -0.53(-1.29%) |
May 31, 2022 | 41.68 | 41.99 | 40.59 | 41.06 | 612,969 | -0.89(-2.12%) |
May 27, 2022 | 41.08 | 42.24 | 41.08 | 41.95 | 422,172 | +1.38(+3.40%) |
May 26, 2022 | 39.76 | 41.41 | 39.57 | 40.57 | 674,190 | +1.23(+3.13%) |
May 25, 2022 | 39.49 | 39.66 | 38.41 | 39.34 | 349,022 | -0.31(-0.78%) |
May 24, 2022 | 39.62 | 40.14 | 39.03 | 39.65 | 553,033 | +0.07(+0.18%) |
May 23, 2022 | 39.51 | 40.21 | 39.09 | 39.58 | 314,180 | +0.28(+0.71%) |
May 20, 2022 | 40.14 | 40.22 | 37.88 | 39.30 | 300,964 | -0.13(-0.33%) |
May 19, 2022 | 39.97 | 41.00 | 39.25 | 39.43 | 364,099 | -0.75(-1.87%) |
May 18, 2022 | 40.42 | 41.50 | 39.82 | 40.18 | 480,172 | -1.29(-3.11%) |
May 17, 2022 | 40.23 | 41.50 | 40.20 | 41.47 | 303,731 | +2.19(+5.58%) |
May 16, 2022 | 38.91 | 39.96 | 38.65 | 39.28 | 219,363 | -0.10(-0.25%) |
May 13, 2022 | 38.64 | 39.82 | 38.53 | 39.38 | 286,859 | +1.29(+3.39%) |
May 12, 2022 | 36.53 | 38.16 | 36.44 | 38.09 | 400,757 | +1.31(+3.56%) |
May 11, 2022 | 37.75 | 38.66 | 36.57 | 36.78 | 353,528 | -1.12(-2.96%) |
May 10, 2022 | 39.10 | 39.29 | 37.50 | 37.90 | 377,004 | -0.32(-0.84%) |
May 09, 2022 | 38.30 | 40.10 | 37.74 | 38.22 | 339,304 | -1.13(-2.87%) |
May 06, 2022 | 39.16 | 40.22 | 38.60 | 39.35 | 252,022 | -0.44(-1.11%) |
May 05, 2022 | 40.42 | 40.91 | 38.84 | 39.79 | 311,025 | -1.53(-3.70%) |
May 04, 2022 | 39.19 | 41.33 | 38.74 | 41.32 | 245,196 | +2.27(+5.81%) |
May 03, 2022 | 39.53 | 39.84 | 38.72 | 39.05 | 291,634 | -0.50(-1.26%) |