Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.87 | 37.76 | 36.87 | 37.56 | 377,115 | +0.65(+1.76%) |
Jul 28, 2022 | 37.14 | 37.63 | 36.22 | 36.91 | 390,343 | -0.12(-0.32%) |
Jul 27, 2022 | 36.64 | 37.31 | 36.51 | 37.03 | 320,965 | +0.82(+2.26%) |
Jul 26, 2022 | 36.26 | 36.81 | 36.09 | 36.21 | 285,162 | -0.26(-0.71%) |
Jul 25, 2022 | 35.95 | 36.84 | 35.95 | 36.47 | 333,910 | +0.89(+2.50%) |
Jul 22, 2022 | 35.85 | 36.30 | 35.19 | 35.58 | 441,396 | -0.53(-1.47%) |
Jul 21, 2022 | 35.87 | 36.23 | 35.13 | 36.11 | 425,529 | -0.25(-0.69%) |
Jul 20, 2022 | 35.98 | 36.65 | 35.94 | 36.36 | 448,627 | +0.11(+0.30%) |
Jul 19, 2022 | 35.23 | 36.45 | 35.18 | 36.25 | 458,269 | +1.66(+4.80%) |
Jul 18, 2022 | 34.86 | 35.65 | 34.52 | 34.59 | 458,934 | +0.19(+0.55%) |
Jul 15, 2022 | 34.24 | 34.65 | 33.74 | 34.40 | 587,395 | +0.57(+1.68%) |
Jul 14, 2022 | 33.37 | 34.49 | 33.22 | 33.83 | 703,199 | -0.20(-0.59%) |
Jul 13, 2022 | 35.11 | 35.62 | 33.64 | 34.03 | 788,801 | -2.06(-5.71%) |
Jul 12, 2022 | 36.00 | 36.90 | 36.00 | 36.09 | 545,328 | -0.08(-0.22%) |
Jul 11, 2022 | 36.40 | 37.30 | 35.91 | 36.17 | 636,459 | -0.42(-1.15%) |
Jul 08, 2022 | 36.91 | 37.32 | 36.57 | 36.59 | 449,282 | -0.42(-1.13%) |
Jul 07, 2022 | 36.51 | 37.21 | 36.41 | 37.01 | 350,187 | +1.04(+2.89%) |
Jul 06, 2022 | 36.17 | 36.70 | 34.95 | 35.97 | 491,178 | -0.95(-2.57%) |
Jul 05, 2022 | 36.53 | 37.01 | 35.58 | 36.92 | 568,211 | -0.44(-1.18%) |
Jul 01, 2022 | 36.34 | 37.49 | 36.34 | 37.36 | 465,828 | +0.79(+2.16%) |
Jun 30, 2022 | 35.69 | 37.07 | 35.67 | 36.57 | 1,050,039 | +0.27(+0.74%) |
Jun 29, 2022 | 37.93 | 38.12 | 36.10 | 36.30 | 816,911 | -1.73(-4.55%) |
Jun 28, 2022 | 38.45 | 39.15 | 37.92 | 38.03 | 451,746 | +0.12(+0.32%) |
Jun 27, 2022 | 38.09 | 38.23 | 37.41 | 37.91 | 372,582 | +0.36(+0.96%) |
Jun 24, 2022 | 36.98 | 37.85 | 36.63 | 37.55 | 1,319,556 | +1.02(+2.79%) |
Jun 23, 2022 | 37.08 | 37.45 | 35.77 | 36.53 | 639,882 | -0.57(-1.54%) |
Jun 22, 2022 | 36.21 | 37.41 | 36.21 | 37.10 | 490,228 | -0.01(-0.03%) |
Jun 21, 2022 | 36.36 | 37.37 | 35.92 | 37.11 | 452,168 | +1.83(+5.19%) |
Jun 17, 2022 | 35.16 | 35.85 | 34.51 | 35.28 | 2,308,672 | +0.15(+0.43%) |
Jun 16, 2022 | 37.05 | 37.40 | 34.92 | 35.13 | 803,594 | -2.87(-7.55%) |
Jun 15, 2022 | 38.26 | 38.57 | 37.25 | 38.00 | 679,193 | +0.29(+0.77%) |
Jun 14, 2022 | 37.08 | 38.07 | 37.08 | 37.71 | 392,375 | +0.70(+1.89%) |
Jun 13, 2022 | 37.74 | 38.17 | 36.83 | 37.01 | 544,246 | -1.87(-4.81%) |
Jun 10, 2022 | 39.76 | 40.27 | 38.73 | 38.88 | 548,593 | -1.72(-4.24%) |
Jun 09, 2022 | 40.53 | 41.30 | 40.48 | 40.60 | 403,192 | +0.08(+0.20%) |
Jun 08, 2022 | 41.68 | 42.00 | 40.47 | 40.52 | 468,974 | -1.57(-3.73%) |
Jun 07, 2022 | 41.18 | 42.18 | 41.15 | 42.09 | 410,661 | +0.62(+1.50%) |
Jun 06, 2022 | 40.69 | 41.63 | 40.33 | 41.47 | 491,099 | +1.38(+3.44%) |
Jun 03, 2022 | 40.15 | 40.67 | 40.02 | 40.09 | 517,668 | -0.49(-1.21%) |
Jun 02, 2022 | 40.41 | 40.95 | 40.01 | 40.58 | 452,918 | -0.10(-0.25%) |
Jun 01, 2022 | 40.44 | 41.23 | 39.99 | 40.68 | 501,056 | +0.42(+1.04%) |
May 31, 2022 | 40.61 | 41.16 | 39.85 | 40.26 | 834,495 | -1.09(-2.64%) |
May 27, 2022 | 40.74 | 41.48 | 40.74 | 41.35 | 447,161 | +0.95(+2.35%) |
May 26, 2022 | 39.99 | 41.02 | 39.97 | 40.40 | 515,341 | +0.57(+1.43%) |
May 25, 2022 | 38.59 | 40.16 | 38.59 | 39.83 | 559,627 | +1.06(+2.73%) |
May 24, 2022 | 38.13 | 38.85 | 37.36 | 38.77 | 839,745 | +0.23(+0.60%) |
May 23, 2022 | 38.10 | 38.90 | 37.85 | 38.54 | 674,812 | +0.93(+2.47%) |
May 20, 2022 | 37.16 | 37.78 | 36.44 | 37.61 | 655,987 | +0.64(+1.73%) |
May 19, 2022 | 36.48 | 37.46 | 36.28 | 36.97 | 594,699 | -0.01(-0.03%) |
May 18, 2022 | 36.90 | 37.82 | 36.81 | 36.98 | 687,144 | -0.33(-0.88%) |
May 17, 2022 | 36.00 | 37.52 | 35.81 | 37.31 | 448,979 | +2.15(+6.11%) |
May 16, 2022 | 34.09 | 35.43 | 33.99 | 35.16 | 482,395 | +1.14(+3.35%) |
May 13, 2022 | 33.78 | 34.58 | 33.78 | 34.02 | 456,139 | +0.35(+1.04%) |
May 12, 2022 | 34.01 | 34.23 | 32.65 | 33.67 | 807,545 | -0.45(-1.32%) |
May 11, 2022 | 35.22 | 36.06 | 34.01 | 34.12 | 501,282 | -1.20(-3.40%) |
May 10, 2022 | 35.01 | 35.60 | 34.54 | 35.32 | 586,576 | +0.48(+1.38%) |
May 09, 2022 | 35.12 | 35.42 | 34.39 | 34.84 | 505,146 | -0.78(-2.19%) |
May 06, 2022 | 36.95 | 37.06 | 35.41 | 35.62 | 562,663 | -1.48(-3.99%) |
May 05, 2022 | 37.36 | 37.79 | 35.98 | 37.10 | 823,776 | -0.96(-2.52%) |
May 04, 2022 | 36.87 | 38.12 | 36.45 | 38.06 | 432,612 | +1.10(+2.98%) |
May 03, 2022 | 37.65 | 37.75 | 36.52 | 36.96 | 644,950 | -0.66(-1.75%) |