Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.33 | 40.73 | 38.83 | 40.41 | 873,228 | +1.10(+2.80%) |
Jul 28, 2022 | 41.57 | 41.99 | 39.16 | 39.31 | 1,492,948 | -1.81(-4.40%) |
Jul 27, 2022 | 39.27 | 41.44 | 39.27 | 41.12 | 900,307 | +2.38(+6.14%) |
Jul 26, 2022 | 38.30 | 38.87 | 38.01 | 38.74 | 438,070 | -0.18(-0.46%) |
Jul 25, 2022 | 38.55 | 39.01 | 38.00 | 38.92 | 435,971 | +0.10(+0.26%) |
Jul 22, 2022 | 39.94 | 40.03 | 38.30 | 38.82 | 450,726 | -1.59(-3.93%) |
Jul 21, 2022 | 40.18 | 40.58 | 39.59 | 40.41 | 693,403 | +0.44(+1.10%) |
Jul 20, 2022 | 37.39 | 40.00 | 37.28 | 39.97 | 1,213,618 | +2.28(+6.05%) |
Jul 19, 2022 | 35.64 | 37.75 | 35.28 | 37.69 | 980,130 | +2.57(+7.32%) |
Jul 18, 2022 | 35.79 | 35.79 | 34.81 | 35.12 | 723,260 | +0.02(+0.06%) |
Jul 15, 2022 | 35.46 | 35.46 | 34.11 | 35.10 | 510,693 | +0.55(+1.59%) |
Jul 14, 2022 | 33.11 | 34.70 | 32.52 | 34.55 | 588,057 | +1.29(+3.88%) |
Jul 13, 2022 | 32.52 | 33.73 | 32.45 | 33.26 | 378,794 | +0.07(+0.21%) |
Jul 12, 2022 | 33.73 | 33.83 | 32.70 | 33.19 | 515,611 | -0.06(-0.18%) |
Jul 11, 2022 | 34.19 | 34.96 | 33.07 | 33.25 | 429,263 | -1.88(-5.35%) |
Jul 08, 2022 | 32.84 | 35.30 | 32.73 | 35.13 | 1,483,267 | +1.78(+5.34%) |
Jul 07, 2022 | 32.14 | 33.48 | 32.14 | 33.35 | 559,531 | +2.05(+6.55%) |
Jul 06, 2022 | 31.53 | 31.84 | 30.60 | 31.30 | 761,745 | -0.32(-1.01%) |
Jul 05, 2022 | 30.50 | 31.75 | 30.17 | 31.62 | 978,859 | +0.00(+0.00%) |
Jul 01, 2022 | 33.35 | 33.55 | 30.70 | 31.62 | 1,197,923 | -2.36(-6.95%) |
Jun 30, 2022 | 33.85 | 34.93 | 33.34 | 33.98 | 660,596 | -0.66(-1.91%) |
Jun 29, 2022 | 34.45 | 34.77 | 33.52 | 34.64 | 601,906 | -0.18(-0.52%) |
Jun 28, 2022 | 35.38 | 35.91 | 34.81 | 34.82 | 506,253 | -0.43(-1.22%) |
Jun 27, 2022 | 35.61 | 35.84 | 34.59 | 35.25 | 482,607 | +0.37(+1.06%) |
Jun 24, 2022 | 33.81 | 34.88 | 33.40 | 34.88 | 1,103,185 | +1.74(+5.25%) |
Jun 23, 2022 | 34.18 | 34.19 | 32.87 | 33.14 | 900,579 | -0.80(-2.36%) |
Jun 22, 2022 | 34.08 | 34.84 | 33.71 | 33.94 | 613,923 | -0.99(-2.83%) |
Jun 21, 2022 | 35.30 | 35.98 | 34.73 | 34.93 | 526,872 | +0.36(+1.04%) |
Jun 17, 2022 | 34.45 | 35.20 | 34.05 | 34.57 | 1,594,581 | +0.56(+1.65%) |
Jun 16, 2022 | 36.20 | 36.41 | 33.71 | 34.01 | 901,584 | -3.36(-8.99%) |
Jun 15, 2022 | 37.02 | 37.98 | 36.15 | 37.37 | 726,576 | +0.77(+2.10%) |
Jun 14, 2022 | 36.92 | 36.92 | 35.84 | 36.60 | 700,049 | +0.43(+1.19%) |
Jun 13, 2022 | 37.59 | 38.22 | 36.15 | 36.17 | 1,056,887 | -2.83(-7.26%) |
Jun 10, 2022 | 38.59 | 39.52 | 38.37 | 39.00 | 1,021,573 | -0.73(-1.84%) |
Jun 09, 2022 | 39.41 | 41.19 | 39.40 | 39.73 | 632,462 | -0.32(-0.80%) |
Jun 08, 2022 | 40.25 | 40.45 | 39.35 | 40.05 | 428,714 | -0.46(-1.14%) |
Jun 07, 2022 | 39.34 | 40.73 | 39.01 | 40.51 | 384,056 | +0.54(+1.35%) |
Jun 06, 2022 | 40.85 | 40.98 | 39.46 | 39.97 | 451,819 | +0.18(+0.45%) |
Jun 03, 2022 | 39.92 | 40.42 | 39.13 | 39.79 | 470,197 | -1.28(-3.12%) |
Jun 02, 2022 | 39.44 | 41.17 | 39.23 | 41.07 | 590,592 | +1.19(+2.98%) |
Jun 01, 2022 | 39.85 | 40.56 | 38.72 | 39.88 | 886,440 | +0.29(+0.73%) |
May 31, 2022 | 40.00 | 40.31 | 38.61 | 39.59 | 899,777 | -0.13(-0.33%) |
May 27, 2022 | 40.00 | 40.48 | 39.29 | 39.72 | 892,643 | +0.67(+1.72%) |
May 26, 2022 | 35.85 | 39.29 | 35.06 | 39.05 | 1,419,975 | +3.27(+9.14%) |
May 25, 2022 | 35.21 | 36.36 | 34.60 | 35.78 | 1,510,587 | +0.49(+1.39%) |
May 24, 2022 | 37.00 | 37.05 | 34.57 | 35.29 | 1,532,891 | -2.62(-6.91%) |
May 23, 2022 | 38.22 | 38.96 | 37.25 | 37.91 | 1,336,103 | -0.54(-1.40%) |
May 20, 2022 | 39.52 | 39.89 | 36.70 | 38.45 | 1,067,671 | -0.05(-0.13%) |
May 19, 2022 | 39.72 | 40.61 | 38.44 | 38.50 | 1,014,641 | -1.44(-3.61%) |
May 18, 2022 | 41.08 | 42.95 | 39.50 | 39.94 | 884,543 | -2.40(-5.67%) |
May 17, 2022 | 42.46 | 43.42 | 41.24 | 42.34 | 1,203,201 | +1.26(+3.07%) |
May 16, 2022 | 41.00 | 42.26 | 40.15 | 41.08 | 693,386 | -0.18(-0.44%) |
May 13, 2022 | 41.21 | 42.44 | 40.45 | 41.26 | 1,150,309 | +1.34(+3.36%) |
May 12, 2022 | 39.13 | 40.75 | 38.45 | 39.92 | 1,316,030 | +0.37(+0.94%) |
May 11, 2022 | 41.27 | 42.32 | 39.34 | 39.55 | 1,074,684 | -2.42(-5.77%) |
May 10, 2022 | 42.85 | 43.17 | 40.14 | 41.97 | 1,300,756 | +1.06(+2.59%) |
May 09, 2022 | 43.43 | 43.85 | 40.51 | 40.91 | 1,781,923 | -2.36(-5.45%) |
May 06, 2022 | 44.46 | 44.73 | 41.30 | 43.27 | 2,283,576 | -1.41(-3.16%) |
May 05, 2022 | 45.97 | 46.55 | 41.56 | 44.68 | 5,481,240 | -8.93(-16.66%) |
May 04, 2022 | 51.61 | 53.65 | 49.41 | 53.61 | 611,641 | +2.65(+5.20%) |
May 03, 2022 | 50.55 | 51.09 | 49.66 | 50.96 | 613,011 | +0.39(+0.77%) |