Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.32 | 40.40 | 39.21 | 40.32 | 770,977 | +1.16(+2.95%) |
Jul 28, 2022 | 38.59 | 39.30 | 38.34 | 39.17 | 431,521 | +0.67(+1.75%) |
Jul 27, 2022 | 38.21 | 38.73 | 38.08 | 38.49 | 753,624 | +0.28(+0.73%) |
Jul 26, 2022 | 37.95 | 38.55 | 37.92 | 38.21 | 317,805 | +0.36(+0.94%) |
Jul 25, 2022 | 37.68 | 38.00 | 37.39 | 37.86 | 737,509 | +0.27(+0.72%) |
Jul 22, 2022 | 38.18 | 38.27 | 37.28 | 37.59 | 334,374 | -0.48(-1.26%) |
Jul 21, 2022 | 37.19 | 38.11 | 37.06 | 38.07 | 726,186 | +0.65(+1.75%) |
Jul 20, 2022 | 36.98 | 37.51 | 36.74 | 37.42 | 431,850 | +0.26(+0.70%) |
Jul 19, 2022 | 36.31 | 37.43 | 36.31 | 37.16 | 566,963 | +1.23(+3.43%) |
Jul 18, 2022 | 36.03 | 36.21 | 35.67 | 35.92 | 624,956 | -0.08(-0.21%) |
Jul 15, 2022 | 36.33 | 36.36 | 35.81 | 36.00 | 439,636 | +0.29(+0.81%) |
Jul 14, 2022 | 35.84 | 35.87 | 35.07 | 35.71 | 496,903 | -0.74(-2.03%) |
Jul 13, 2022 | 36.00 | 36.61 | 36.00 | 36.45 | 514,872 | +0.03(+0.08%) |
Jul 12, 2022 | 35.57 | 36.67 | 35.40 | 36.42 | 536,059 | +0.72(+2.02%) |
Jul 11, 2022 | 36.12 | 36.47 | 35.63 | 35.70 | 645,049 | -0.79(-2.16%) |
Jul 08, 2022 | 36.75 | 36.75 | 36.13 | 36.49 | 492,068 | -0.07(-0.18%) |
Jul 07, 2022 | 36.64 | 36.80 | 36.11 | 36.56 | 435,133 | +0.73(+2.04%) |
Jul 06, 2022 | 36.08 | 36.38 | 35.12 | 35.83 | 674,285 | -0.46(-1.27%) |
Jul 05, 2022 | 36.32 | 36.45 | 35.43 | 36.29 | 497,607 | -0.68(-1.85%) |
Jul 01, 2022 | 36.99 | 37.53 | 36.37 | 36.97 | 477,397 | -0.06(-0.16%) |
Jun 30, 2022 | 36.64 | 37.33 | 36.29 | 37.03 | 562,542 | -0.10(-0.26%) |
Jun 29, 2022 | 37.27 | 37.32 | 36.75 | 37.13 | 526,618 | -0.12(-0.31%) |
Jun 28, 2022 | 37.80 | 38.24 | 37.21 | 37.24 | 636,089 | -0.19(-0.51%) |
Jun 27, 2022 | 36.94 | 37.60 | 36.69 | 37.43 | 560,840 | +0.87(+2.37%) |
Jun 24, 2022 | 35.38 | 36.60 | 35.32 | 36.57 | 1,452,885 | +1.42(+4.03%) |
Jun 23, 2022 | 36.28 | 36.49 | 34.92 | 35.15 | 823,416 | -1.27(-3.49%) |
Jun 22, 2022 | 36.28 | 36.51 | 35.86 | 36.42 | 796,070 | -0.47(-1.28%) |
Jun 21, 2022 | 36.85 | 37.09 | 36.10 | 36.90 | 1,182,755 | +0.65(+1.78%) |
Jun 17, 2022 | 36.61 | 36.61 | 35.69 | 36.25 | 1,805,106 | -0.20(-0.55%) |
Jun 16, 2022 | 37.76 | 37.76 | 36.13 | 36.45 | 856,053 | -1.89(-4.92%) |
Jun 15, 2022 | 38.12 | 38.93 | 37.86 | 38.34 | 680,787 | +0.35(+0.91%) |
Jun 14, 2022 | 37.78 | 38.31 | 37.60 | 37.99 | 922,806 | +0.39(+1.02%) |
Jun 13, 2022 | 38.24 | 38.52 | 37.46 | 37.61 | 649,115 | -1.17(-3.03%) |
Jun 10, 2022 | 39.39 | 39.45 | 38.78 | 38.78 | 580,497 | -1.14(-2.85%) |
Jun 09, 2022 | 39.50 | 40.29 | 39.40 | 39.92 | 1,218,301 | +0.31(+0.78%) |
Jun 08, 2022 | 39.85 | 39.96 | 39.43 | 39.61 | 851,198 | -0.23(-0.58%) |
Jun 07, 2022 | 39.62 | 40.05 | 39.25 | 39.84 | 1,111,872 | +0.18(+0.46%) |
Jun 06, 2022 | 39.53 | 39.97 | 39.36 | 39.66 | 1,092,804 | +0.18(+0.46%) |
Jun 03, 2022 | 38.96 | 39.64 | 38.92 | 39.48 | 724,294 | +0.31(+0.79%) |
Jun 02, 2022 | 39.17 | 39.41 | 38.81 | 39.17 | 616,589 | +0.27(+0.69%) |
Jun 01, 2022 | 38.87 | 39.02 | 38.32 | 38.90 | 810,715 | +0.37(+0.95%) |
May 31, 2022 | 37.98 | 38.83 | 37.59 | 38.53 | 940,601 | +0.39(+1.04%) |
May 27, 2022 | 37.77 | 38.23 | 37.77 | 38.14 | 698,955 | +0.62(+1.64%) |
May 26, 2022 | 37.43 | 37.77 | 37.13 | 37.52 | 566,302 | +0.48(+1.30%) |
May 25, 2022 | 36.33 | 37.13 | 36.13 | 37.04 | 543,140 | +0.73(+2.02%) |
May 24, 2022 | 36.58 | 36.58 | 36.00 | 36.31 | 577,218 | -0.31(-0.84%) |
May 23, 2022 | 36.51 | 37.15 | 36.39 | 36.62 | 538,071 | +0.54(+1.50%) |
May 20, 2022 | 36.80 | 36.98 | 35.09 | 36.08 | 659,348 | -0.59(-1.60%) |
May 19, 2022 | 36.92 | 37.17 | 36.23 | 36.66 | 633,820 | -0.58(-1.55%) |
May 18, 2022 | 37.79 | 38.23 | 36.99 | 37.24 | 659,471 | -0.64(-1.68%) |
May 17, 2022 | 37.10 | 38.00 | 37.10 | 37.88 | 1,187,251 | +1.20(+3.28%) |
May 16, 2022 | 36.51 | 37.05 | 36.09 | 36.67 | 818,270 | +0.10(+0.26%) |
May 13, 2022 | 36.72 | 37.17 | 36.32 | 36.58 | 862,356 | -0.05(-0.13%) |
May 12, 2022 | 36.53 | 37.08 | 36.18 | 36.63 | 860,481 | +0.11(+0.29%) |
May 11, 2022 | 37.07 | 37.37 | 36.35 | 36.52 | 944,121 | -0.18(-0.50%) |
May 10, 2022 | 37.24 | 37.30 | 36.18 | 36.70 | 1,337,822 | -0.35(-0.96%) |
May 09, 2022 | 36.63 | 37.32 | 36.59 | 37.06 | 709,085 | +0.13(+0.36%) |
May 06, 2022 | 37.06 | 37.24 | 36.42 | 36.92 | 597,730 | -0.14(-0.39%) |
May 05, 2022 | 37.72 | 37.89 | 36.75 | 37.07 | 598,479 | -0.95(-2.49%) |
May 04, 2022 | 37.71 | 38.23 | 37.05 | 38.01 | 938,186 | +0.75(+2.00%) |
May 03, 2022 | 36.31 | 37.33 | 36.31 | 37.27 | 927,397 | +0.87(+2.39%) |