Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.61 | 40.09 | 39.54 | 39.82 | 434,944 | +0.01(+0.02%) |
Jul 28, 2022 | 39.12 | 39.94 | 38.92 | 39.81 | 360,870 | +1.03(+2.65%) |
Jul 27, 2022 | 38.61 | 38.98 | 38.43 | 38.78 | 379,990 | +0.13(+0.34%) |
Jul 26, 2022 | 38.38 | 38.71 | 38.38 | 38.65 | 464,425 | +0.26(+0.69%) |
Jul 25, 2022 | 37.54 | 38.40 | 37.01 | 38.39 | 512,881 | +0.97(+2.59%) |
Jul 22, 2022 | 37.39 | 37.52 | 37.09 | 37.42 | 206,663 | +0.25(+0.68%) |
Jul 21, 2022 | 37.11 | 37.27 | 36.86 | 37.17 | 385,577 | -0.18(-0.48%) |
Jul 20, 2022 | 37.88 | 38.06 | 37.23 | 37.34 | 361,104 | -0.72(-1.88%) |
Jul 19, 2022 | 37.77 | 38.18 | 37.72 | 38.06 | 529,227 | +0.51(+1.35%) |
Jul 18, 2022 | 37.56 | 37.96 | 37.37 | 37.55 | 483,671 | -0.04(-0.10%) |
Jul 15, 2022 | 37.81 | 37.81 | 37.11 | 37.59 | 252,618 | +0.03(+0.08%) |
Jul 14, 2022 | 37.05 | 37.62 | 37.03 | 37.56 | 267,648 | -0.02(-0.05%) |
Jul 13, 2022 | 37.82 | 38.03 | 37.35 | 37.58 | 317,026 | -0.29(-0.77%) |
Jul 12, 2022 | 37.66 | 38.10 | 37.56 | 37.87 | 325,651 | +0.17(+0.45%) |
Jul 11, 2022 | 37.39 | 38.06 | 37.34 | 37.70 | 384,098 | -0.04(-0.10%) |
Jul 08, 2022 | 38.18 | 38.18 | 37.59 | 37.74 | 310,085 | -0.25(-0.67%) |
Jul 07, 2022 | 38.65 | 38.77 | 37.85 | 37.99 | 316,299 | -0.54(-1.39%) |
Jul 06, 2022 | 38.06 | 38.85 | 37.85 | 38.53 | 418,272 | +0.41(+1.09%) |
Jul 05, 2022 | 39.20 | 39.52 | 37.30 | 38.12 | 420,892 | -1.43(-3.62%) |
Jul 01, 2022 | 38.76 | 39.67 | 38.18 | 39.55 | 365,768 | +1.04(+2.71%) |
Jun 30, 2022 | 38.04 | 38.79 | 38.00 | 38.50 | 354,620 | +0.23(+0.59%) |
Jun 29, 2022 | 38.67 | 38.75 | 38.07 | 38.28 | 394,497 | -0.24(-0.61%) |
Jun 28, 2022 | 38.63 | 38.93 | 38.35 | 38.51 | 354,663 | +0.03(+0.07%) |
Jun 27, 2022 | 38.18 | 38.60 | 37.94 | 38.48 | 364,018 | +0.32(+0.84%) |
Jun 24, 2022 | 36.82 | 38.38 | 36.79 | 38.16 | 914,210 | +1.45(+3.95%) |
Jun 23, 2022 | 36.65 | 37.22 | 36.49 | 36.71 | 570,745 | +0.10(+0.28%) |
Jun 22, 2022 | 36.24 | 36.91 | 36.08 | 36.61 | 487,495 | +0.33(+0.91%) |
Jun 21, 2022 | 36.05 | 36.43 | 35.94 | 36.28 | 355,582 | +0.12(+0.34%) |
Jun 17, 2022 | 36.42 | 37.01 | 36.01 | 36.16 | 764,925 | -0.08(-0.23%) |
Jun 16, 2022 | 36.55 | 36.69 | 36.08 | 36.24 | 723,972 | -0.71(-1.91%) |
Jun 15, 2022 | 36.85 | 37.43 | 36.34 | 36.95 | 820,777 | +0.25(+0.69%) |
Jun 14, 2022 | 37.89 | 37.95 | 36.03 | 36.69 | 759,044 | -1.24(-3.28%) |
Jun 13, 2022 | 39.75 | 39.75 | 37.80 | 37.94 | 613,432 | -2.10(-5.24%) |
Jun 10, 2022 | 39.35 | 40.38 | 39.34 | 40.04 | 403,197 | +0.32(+0.81%) |
Jun 09, 2022 | 40.64 | 40.87 | 39.69 | 39.72 | 320,019 | -0.95(-2.34%) |
Jun 08, 2022 | 40.94 | 41.16 | 40.54 | 40.67 | 451,196 | -0.38(-0.92%) |
Jun 07, 2022 | 40.85 | 41.04 | 40.47 | 41.04 | 333,669 | +0.08(+0.21%) |
Jun 06, 2022 | 40.71 | 41.04 | 40.42 | 40.96 | 241,946 | +0.50(+1.23%) |
Jun 03, 2022 | 40.32 | 40.63 | 39.97 | 40.46 | 265,652 | +0.01(+0.02%) |
Jun 02, 2022 | 40.61 | 40.61 | 39.37 | 40.45 | 301,993 | +0.16(+0.40%) |
Jun 01, 2022 | 40.72 | 40.72 | 39.95 | 40.29 | 562,177 | -0.35(-0.86%) |
May 31, 2022 | 40.52 | 40.93 | 40.05 | 40.64 | 738,690 | -0.51(-1.24%) |
May 27, 2022 | 40.63 | 41.19 | 40.59 | 41.15 | 1,019,608 | +0.40(+0.99%) |
May 26, 2022 | 40.39 | 41.01 | 40.33 | 40.74 | 946,619 | +0.63(+1.57%) |
May 25, 2022 | 39.67 | 40.26 | 39.61 | 40.11 | 628,701 | +0.51(+1.28%) |
May 24, 2022 | 39.41 | 39.79 | 38.86 | 39.60 | 472,997 | +0.13(+0.33%) |
May 23, 2022 | 39.85 | 40.07 | 39.27 | 39.47 | 389,703 | -0.06(-0.14%) |
May 20, 2022 | 39.63 | 39.80 | 38.94 | 39.53 | 397,142 | -0.08(-0.19%) |
May 19, 2022 | 39.39 | 39.80 | 38.83 | 39.60 | 330,703 | +0.09(+0.24%) |
May 18, 2022 | 39.43 | 40.31 | 38.64 | 39.51 | 679,544 | +0.49(+1.24%) |
May 17, 2022 | 39.57 | 39.62 | 38.77 | 39.02 | 726,537 | -0.49(-1.23%) |
May 16, 2022 | 39.41 | 39.59 | 39.01 | 39.51 | 286,292 | +0.23(+0.59%) |
May 13, 2022 | 39.25 | 39.39 | 38.68 | 39.28 | 308,446 | +0.16(+0.41%) |
May 12, 2022 | 38.98 | 39.27 | 38.35 | 39.12 | 384,437 | +0.33(+0.84%) |
May 11, 2022 | 38.71 | 39.49 | 38.57 | 38.79 | 392,708 | +0.18(+0.46%) |
May 10, 2022 | 39.21 | 39.57 | 38.02 | 38.61 | 438,543 | -0.59(-1.50%) |
May 09, 2022 | 38.88 | 39.46 | 38.36 | 39.20 | 446,105 | +0.23(+0.60%) |
May 06, 2022 | 38.57 | 38.97 | 38.41 | 38.97 | 465,364 | +0.32(+0.82%) |
May 05, 2022 | 39.21 | 39.37 | 38.41 | 38.65 | 292,191 | -0.72(-1.83%) |
May 04, 2022 | 38.57 | 39.47 | 38.47 | 39.37 | 312,214 | +0.90(+2.33%) |
May 03, 2022 | 38.16 | 38.99 | 37.98 | 38.47 | 309,664 | +0.52(+1.38%) |