Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 40.99 | 42.13 | 40.73 | 41.37 | 22,010 | +1.50(+3.76%) |
Jul 28, 2022 | 35.89 | 40.28 | 35.89 | 39.87 | 30,085 | +3.85(+10.68%) |
Jul 27, 2022 | 34.12 | 36.27 | 34.12 | 36.02 | 36,723 | +1.38(+3.99%) |
Jul 26, 2022 | 34.62 | 34.79 | 34.40 | 34.64 | 8,887 | +0.10(+0.29%) |
Jul 25, 2022 | 34.34 | 34.57 | 33.99 | 34.54 | 18,625 | +0.17(+0.49%) |
Jul 22, 2022 | 34.27 | 34.57 | 33.94 | 34.38 | 12,123 | -0.37(-1.08%) |
Jul 21, 2022 | 35.05 | 35.11 | 34.35 | 34.75 | 15,495 | -0.44(-1.26%) |
Jul 20, 2022 | 34.51 | 35.47 | 34.02 | 35.19 | 16,651 | +0.51(+1.48%) |
Jul 19, 2022 | 33.30 | 34.70 | 33.17 | 34.68 | 24,979 | +1.49(+4.49%) |
Jul 18, 2022 | 33.53 | 33.73 | 32.24 | 33.19 | 22,581 | -0.28(-0.82%) |
Jul 15, 2022 | 33.01 | 33.85 | 31.41 | 33.47 | 30,799 | +0.76(+2.32%) |
Jul 14, 2022 | 32.30 | 32.80 | 31.73 | 32.71 | 11,113 | +0.04(+0.12%) |
Jul 13, 2022 | 32.56 | 33.06 | 32.43 | 32.67 | 9,927 | -0.55(-1.66%) |
Jul 12, 2022 | 33.88 | 33.90 | 33.06 | 33.22 | 15,892 | -0.40(-1.20%) |
Jul 11, 2022 | 34.48 | 34.84 | 33.28 | 33.63 | 19,758 | -0.86(-2.48%) |
Jul 08, 2022 | 34.80 | 35.27 | 34.48 | 34.48 | 15,559 | -0.37(-1.07%) |
Jul 07, 2022 | 35.19 | 35.61 | 34.83 | 34.86 | 33,219 | +0.02(+0.06%) |
Jul 06, 2022 | 34.98 | 35.04 | 34.29 | 34.84 | 21,080 | -0.49(-1.39%) |
Jul 05, 2022 | 35.38 | 35.43 | 34.57 | 35.33 | 23,025 | -0.78(-2.15%) |
Jul 01, 2022 | 36.62 | 37.76 | 35.48 | 36.10 | 32,806 | -0.85(-2.29%) |
Jun 30, 2022 | 35.95 | 37.76 | 35.95 | 36.95 | 35,155 | +0.40(+1.10%) |
Jun 29, 2022 | 36.05 | 36.55 | 35.58 | 36.55 | 29,677 | +0.71(+1.98%) |
Jun 28, 2022 | 36.12 | 36.43 | 35.84 | 35.84 | 78,919 | -0.10(-0.27%) |
Jun 27, 2022 | 35.06 | 35.96 | 34.68 | 35.94 | 27,252 | +1.10(+3.16%) |
Jun 24, 2022 | 34.22 | 35.09 | 33.87 | 34.84 | 45,494 | +0.64(+1.87%) |
Jun 23, 2022 | 34.51 | 34.70 | 33.78 | 34.20 | 41,821 | -0.47(-1.36%) |
Jun 22, 2022 | 34.31 | 34.85 | 33.34 | 34.67 | 35,477 | +0.34(+1.00%) |
Jun 21, 2022 | 34.27 | 34.73 | 33.86 | 34.32 | 37,682 | +0.73(+2.17%) |
Jun 17, 2022 | 33.56 | 34.44 | 33.10 | 33.60 | 57,067 | +0.04(+0.12%) |
Jun 16, 2022 | 33.74 | 34.31 | 33.26 | 33.56 | 49,389 | -0.61(-1.78%) |
Jun 15, 2022 | 34.58 | 35.53 | 34.14 | 34.17 | 27,537 | -0.15(-0.43%) |
Jun 14, 2022 | 34.76 | 34.76 | 33.56 | 34.31 | 33,931 | -0.05(-0.14%) |
Jun 13, 2022 | 35.32 | 35.32 | 34.32 | 34.36 | 31,793 | -1.84(-5.08%) |
Jun 10, 2022 | 36.84 | 37.04 | 35.94 | 36.20 | 21,721 | -1.35(-3.59%) |
Jun 09, 2022 | 38.11 | 38.11 | 37.32 | 37.55 | 16,683 | -0.73(-1.90%) |
Jun 08, 2022 | 38.77 | 39.63 | 37.90 | 38.28 | 19,452 | -0.56(-1.44%) |
Jun 07, 2022 | 38.81 | 39.25 | 38.63 | 38.84 | 11,207 | -0.02(-0.05%) |
Jun 06, 2022 | 38.38 | 39.06 | 38.38 | 38.86 | 18,622 | +0.77(+2.01%) |
Jun 03, 2022 | 38.33 | 38.33 | 37.71 | 38.09 | 18,887 | -0.59(-1.53%) |
Jun 02, 2022 | 38.30 | 39.15 | 38.30 | 38.68 | 18,936 | +0.54(+1.42%) |
Jun 01, 2022 | 38.07 | 38.35 | 37.58 | 38.14 | 24,677 | -0.07(-0.18%) |
May 31, 2022 | 39.00 | 39.13 | 37.82 | 38.21 | 38,583 | -1.30(-3.29%) |
May 27, 2022 | 39.37 | 39.69 | 39.29 | 39.51 | 8,383 | +0.82(+2.11%) |
May 26, 2022 | 36.90 | 39.08 | 36.90 | 38.69 | 46,158 | +1.95(+5.30%) |
May 25, 2022 | 37.25 | 37.58 | 36.54 | 36.74 | 19,177 | +0.04(+0.11%) |
May 24, 2022 | 35.76 | 36.99 | 35.40 | 36.70 | 25,440 | -0.12(-0.32%) |
May 23, 2022 | 37.06 | 37.46 | 36.65 | 36.82 | 11,650 | +0.28(+0.75%) |
May 20, 2022 | 37.21 | 37.21 | 35.64 | 36.55 | 40,179 | -0.30(-0.80%) |
May 19, 2022 | 36.70 | 37.61 | 36.60 | 36.84 | 45,033 | -0.34(-0.93%) |
May 18, 2022 | 39.06 | 39.92 | 36.64 | 37.19 | 76,377 | -2.91(-7.26%) |
May 17, 2022 | 39.18 | 40.31 | 38.99 | 40.10 | 27,282 | +1.60(+4.16%) |
May 16, 2022 | 39.35 | 39.46 | 38.42 | 38.49 | 19,461 | -0.86(-2.17%) |
May 13, 2022 | 39.40 | 40.22 | 39.23 | 39.35 | 23,690 | +0.35(+0.91%) |
May 12, 2022 | 39.05 | 39.84 | 38.42 | 39.00 | 43,424 | -0.31(-0.80%) |
May 11, 2022 | 39.00 | 39.72 | 38.71 | 39.31 | 56,804 | +0.31(+0.81%) |
May 10, 2022 | 39.53 | 39.72 | 38.37 | 39.00 | 42,284 | -0.19(-0.48%) |
May 09, 2022 | 38.66 | 39.46 | 38.35 | 39.18 | 53,288 | +0.03(+0.08%) |
May 06, 2022 | 39.64 | 39.89 | 38.82 | 39.15 | 37,186 | -0.72(-1.80%) |
May 05, 2022 | 41.06 | 41.06 | 39.27 | 39.87 | 59,507 | -1.68(-4.05%) |
May 04, 2022 | 41.08 | 41.58 | 40.35 | 41.55 | 46,353 | +0.25(+0.60%) |
May 03, 2022 | 40.80 | 41.55 | 40.76 | 41.31 | 54,036 | +0.09(+0.21%) |