Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.94 | 38.89 | 37.31 | 37.49 | 571,600 | -0.31(-0.82%) |
Jul 28, 2022 | 34.27 | 38.18 | 34.27 | 37.80 | 1,023,180 | +3.30(+9.57%) |
Jul 27, 2022 | 34.41 | 35.15 | 33.71 | 34.50 | 669,394 | +0.80(+2.37%) |
Jul 26, 2022 | 35.79 | 35.79 | 33.53 | 33.70 | 805,828 | -2.54(-7.01%) |
Jul 25, 2022 | 36.66 | 37.07 | 35.50 | 36.24 | 320,337 | -0.55(-1.49%) |
Jul 22, 2022 | 38.55 | 38.75 | 36.40 | 36.79 | 427,862 | -1.56(-4.07%) |
Jul 21, 2022 | 38.76 | 39.55 | 37.80 | 38.35 | 574,789 | -0.65(-1.67%) |
Jul 20, 2022 | 39.00 | 39.46 | 38.42 | 39.00 | 536,494 | +0.25(+0.65%) |
Jul 19, 2022 | 37.61 | 39.25 | 37.18 | 38.75 | 766,486 | +1.37(+3.67%) |
Jul 18, 2022 | 38.50 | 39.21 | 37.33 | 37.38 | 646,556 | -0.53(-1.40%) |
Jul 15, 2022 | 37.00 | 38.56 | 36.61 | 37.91 | 611,914 | +1.12(+3.04%) |
Jul 14, 2022 | 35.89 | 37.24 | 35.31 | 36.79 | 603,453 | +0.88(+2.45%) |
Jul 13, 2022 | 35.39 | 38.32 | 35.25 | 35.91 | 979,058 | -0.37(-1.02%) |
Jul 12, 2022 | 35.60 | 36.60 | 34.18 | 36.28 | 1,256,903 | +0.58(+1.62%) |
Jul 11, 2022 | 35.25 | 36.38 | 34.82 | 35.70 | 427,180 | -0.88(-2.41%) |
Jul 08, 2022 | 34.15 | 37.13 | 33.78 | 36.58 | 822,034 | +1.87(+5.39%) |
Jul 07, 2022 | 35.13 | 35.98 | 34.35 | 34.71 | 629,094 | -0.25(-0.72%) |
Jul 06, 2022 | 33.66 | 35.45 | 33.52 | 34.96 | 694,835 | +0.90(+2.64%) |
Jul 05, 2022 | 31.95 | 34.75 | 31.26 | 34.06 | 556,762 | +1.80(+5.58%) |
Jul 01, 2022 | 31.67 | 33.62 | 31.50 | 32.26 | 564,542 | +0.61(+1.93%) |
Jun 30, 2022 | 33.76 | 33.84 | 30.73 | 31.65 | 1,162,680 | -2.49(-7.29%) |
Jun 29, 2022 | 33.53 | 34.37 | 32.53 | 34.14 | 445,892 | +0.82(+2.46%) |
Jun 28, 2022 | 35.94 | 36.59 | 33.29 | 33.32 | 680,181 | -2.19(-6.17%) |
Jun 27, 2022 | 37.00 | 37.18 | 35.49 | 35.51 | 544,508 | -1.36(-3.69%) |
Jun 24, 2022 | 36.75 | 37.96 | 36.45 | 36.87 | 808,868 | +0.59(+1.63%) |
Jun 23, 2022 | 35.00 | 36.77 | 34.80 | 36.28 | 895,345 | +1.50(+4.31%) |
Jun 22, 2022 | 33.23 | 34.90 | 33.01 | 34.78 | 937,157 | +0.89(+2.63%) |
Jun 21, 2022 | 33.90 | 35.45 | 33.56 | 33.89 | 1,284,719 | +0.57(+1.71%) |
Jun 17, 2022 | 32.72 | 33.95 | 32.28 | 33.32 | 1,325,721 | +0.46(+1.40%) |
Jun 16, 2022 | 32.37 | 34.15 | 30.78 | 32.86 | 2,279,405 | -1.31(-3.83%) |
Jun 15, 2022 | 33.95 | 35.69 | 32.65 | 34.17 | 1,530,033 | +0.76(+2.27%) |
Jun 14, 2022 | 33.15 | 34.32 | 32.38 | 33.41 | 1,094,809 | +0.30(+0.91%) |
Jun 13, 2022 | 32.78 | 33.84 | 30.28 | 33.11 | 1,745,420 | -1.29(-3.75%) |
Jun 10, 2022 | 37.70 | 37.95 | 34.13 | 34.40 | 1,654,654 | -4.76(-12.16%) |
Jun 09, 2022 | 38.32 | 40.59 | 37.61 | 39.16 | 1,178,601 | -0.09(-0.23%) |
Jun 08, 2022 | 38.33 | 39.65 | 37.12 | 39.25 | 1,747,270 | -1.01(-2.51%) |
Jun 07, 2022 | 41.20 | 42.66 | 40.06 | 40.26 | 1,223,605 | -1.44(-3.45%) |
Jun 06, 2022 | 42.38 | 43.49 | 41.31 | 41.70 | 1,170,578 | -0.01(-0.02%) |
Jun 03, 2022 | 39.66 | 41.96 | 38.35 | 41.71 | 1,027,483 | +1.73(+4.33%) |
Jun 02, 2022 | 39.49 | 42.43 | 39.20 | 39.98 | 1,561,585 | +0.13(+0.33%) |
Jun 01, 2022 | 37.47 | 39.94 | 36.02 | 39.85 | 1,454,794 | +2.30(+6.13%) |
May 31, 2022 | 37.50 | 38.74 | 36.36 | 37.55 | 1,584,764 | +0.19(+0.51%) |
May 27, 2022 | 35.75 | 39.99 | 35.75 | 37.36 | 2,109,056 | +1.64(+4.59%) |
May 26, 2022 | 31.09 | 37.98 | 30.95 | 35.72 | 3,250,349 | +4.92(+15.97%) |
May 25, 2022 | 30.39 | 31.17 | 29.81 | 30.80 | 1,295,442 | +0.56(+1.85%) |
May 24, 2022 | 31.30 | 31.30 | 28.51 | 30.24 | 1,358,702 | -1.59(-5.00%) |
May 23, 2022 | 28.35 | 31.97 | 28.03 | 31.83 | 2,703,866 | +4.08(+14.70%) |
May 20, 2022 | 27.55 | 28.03 | 26.11 | 27.75 | 1,782,202 | +0.76(+2.82%) |
May 19, 2022 | 26.42 | 28.33 | 26.08 | 26.99 | 2,654,684 | +1.38(+5.39%) |
May 18, 2022 | 26.02 | 27.14 | 24.81 | 25.61 | 2,101,680 | -0.79(-2.99%) |
May 17, 2022 | 26.61 | 27.05 | 24.73 | 26.40 | 2,673,455 | +0.90(+3.53%) |
May 16, 2022 | 27.50 | 27.83 | 25.01 | 25.50 | 2,528,783 | -1.50(-5.56%) |
May 13, 2022 | 26.55 | 28.30 | 25.95 | 27.00 | 5,340,042 | +1.89(+7.53%) |
May 12, 2022 | 22.74 | 26.07 | 20.05 | 25.11 | 24,323,564 | -9.26(-26.94%) |
May 11, 2022 | 40.00 | 40.48 | 34.07 | 34.37 | 7,640,705 | -6.43(-15.76%) |
May 10, 2022 | 42.20 | 42.72 | 39.25 | 40.80 | 1,972,493 | -0.28(-0.68%) |
May 09, 2022 | 44.72 | 44.72 | 41.08 | 41.08 | 2,602,314 | -4.48(-9.83%) |
May 06, 2022 | 45.02 | 47.30 | 43.60 | 45.56 | 1,643,567 | -0.18(-0.39%) |
May 05, 2022 | 48.13 | 49.28 | 45.22 | 45.74 | 1,329,816 | -3.42(-6.96%) |
May 04, 2022 | 48.30 | 49.33 | 45.61 | 49.16 | 1,173,335 | +1.78(+3.76%) |
May 03, 2022 | 49.38 | 49.40 | 47.11 | 47.38 | 851,551 | -1.87(-3.80%) |