Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 38.16 | 38.27 | 37.60 | 37.96 | 1,921,870 | +0.10(+0.26%) |
Jul 28, 2022 | 36.60 | 38.06 | 36.52 | 37.86 | 2,130,327 | +1.45(+3.98%) |
Jul 27, 2022 | 36.09 | 36.62 | 33.51 | 36.41 | 3,824,624 | +0.75(+2.10%) |
Jul 26, 2022 | 37.01 | 37.41 | 35.08 | 35.66 | 4,652,337 | -2.25(-5.94%) |
Jul 25, 2022 | 38.15 | 38.37 | 37.19 | 37.91 | 1,987,945 | -0.37(-0.97%) |
Jul 22, 2022 | 38.62 | 38.79 | 37.84 | 38.28 | 1,390,078 | -0.25(-0.65%) |
Jul 21, 2022 | 38.54 | 38.80 | 38.15 | 38.53 | 1,151,610 | -0.10(-0.26%) |
Jul 20, 2022 | 37.81 | 38.78 | 37.69 | 38.63 | 1,721,459 | +0.72(+1.90%) |
Jul 19, 2022 | 35.18 | 38.25 | 35.17 | 37.91 | 3,837,875 | +0.79(+2.13%) |
Jul 18, 2022 | 37.35 | 37.90 | 36.96 | 37.12 | 1,486,163 | +0.40(+1.09%) |
Jul 15, 2022 | 37.14 | 37.37 | 36.24 | 36.72 | 1,356,947 | +0.12(+0.33%) |
Jul 14, 2022 | 36.34 | 36.74 | 35.90 | 36.60 | 552,022 | -0.36(-0.97%) |
Jul 13, 2022 | 35.75 | 37.14 | 35.50 | 36.96 | 775,681 | +0.56(+1.54%) |
Jul 12, 2022 | 36.30 | 37.31 | 36.05 | 36.40 | 786,685 | +0.00(+0.00%) |
Jul 11, 2022 | 36.38 | 36.82 | 36.00 | 36.40 | 650,023 | -0.54(-1.46%) |
Jul 08, 2022 | 36.88 | 37.06 | 36.23 | 36.94 | 709,201 | -0.06(-0.16%) |
Jul 07, 2022 | 36.06 | 37.04 | 35.94 | 37.00 | 1,171,277 | +1.21(+3.38%) |
Jul 06, 2022 | 36.29 | 36.89 | 35.24 | 35.79 | 1,432,315 | -0.68(-1.86%) |
Jul 05, 2022 | 34.55 | 36.82 | 34.55 | 36.47 | 1,282,105 | +1.18(+3.34%) |
Jul 01, 2022 | 35.35 | 35.51 | 34.22 | 35.29 | 1,416,154 | -0.29(-0.82%) |
Jun 30, 2022 | 36.10 | 36.21 | 34.65 | 35.58 | 1,765,897 | -1.31(-3.55%) |
Jun 29, 2022 | 37.55 | 37.55 | 36.36 | 36.89 | 767,079 | -0.49(-1.31%) |
Jun 28, 2022 | 38.70 | 39.61 | 37.36 | 37.38 | 1,284,733 | -1.16(-3.01%) |
Jun 27, 2022 | 38.74 | 39.08 | 37.94 | 38.54 | 1,106,518 | -0.04(-0.10%) |
Jun 24, 2022 | 37.22 | 38.87 | 37.22 | 38.58 | 1,161,318 | +1.91(+5.21%) |
Jun 23, 2022 | 36.43 | 36.89 | 35.98 | 36.67 | 1,621,228 | +0.65(+1.80%) |
Jun 22, 2022 | 36.20 | 36.41 | 35.70 | 36.02 | 929,253 | -0.68(-1.85%) |
Jun 21, 2022 | 37.03 | 37.48 | 36.27 | 36.70 | 1,009,992 | +0.23(+0.63%) |
Jun 17, 2022 | 35.55 | 36.87 | 35.35 | 36.47 | 1,528,987 | +1.07(+3.02%) |
Jun 16, 2022 | 36.63 | 36.64 | 35.03 | 35.40 | 1,256,399 | -2.52(-6.65%) |
Jun 15, 2022 | 38.63 | 38.63 | 37.16 | 37.92 | 1,637,002 | +0.89(+2.40%) |
Jun 14, 2022 | 36.80 | 37.59 | 36.68 | 37.03 | 1,223,630 | +0.31(+0.84%) |
Jun 13, 2022 | 38.02 | 38.31 | 36.27 | 36.72 | 2,047,184 | -2.70(-6.85%) |
Jun 10, 2022 | 40.50 | 40.89 | 39.40 | 39.42 | 954,385 | -1.93(-4.67%) |
Jun 09, 2022 | 41.51 | 42.07 | 41.21 | 41.35 | 1,094,228 | -0.49(-1.17%) |
Jun 08, 2022 | 41.83 | 42.83 | 41.59 | 41.84 | 1,212,148 | -0.50(-1.18%) |
Jun 07, 2022 | 40.55 | 42.49 | 40.31 | 42.34 | 1,419,175 | +1.14(+2.77%) |
Jun 06, 2022 | 41.63 | 41.83 | 40.92 | 41.20 | 1,002,602 | -0.07(-0.17%) |
Jun 03, 2022 | 40.87 | 41.49 | 40.34 | 41.27 | 751,942 | +0.01(+0.02%) |
Jun 02, 2022 | 39.49 | 41.29 | 39.22 | 41.26 | 1,175,657 | +2.01(+5.12%) |
Jun 01, 2022 | 39.79 | 40.15 | 38.57 | 39.25 | 906,445 | -0.15(-0.38%) |
May 31, 2022 | 39.25 | 39.79 | 38.39 | 39.40 | 1,765,884 | +0.16(+0.41%) |
May 27, 2022 | 37.87 | 39.31 | 37.81 | 39.24 | 1,113,798 | +1.56(+4.14%) |
May 26, 2022 | 36.59 | 38.60 | 36.33 | 37.68 | 1,160,628 | +1.71(+4.75%) |
May 25, 2022 | 34.07 | 36.23 | 34.07 | 35.97 | 1,290,594 | +1.29(+3.72%) |
May 24, 2022 | 35.56 | 35.85 | 34.05 | 34.68 | 1,179,467 | -1.67(-4.59%) |
May 23, 2022 | 36.11 | 36.69 | 35.58 | 36.35 | 1,181,103 | +0.22(+0.61%) |
May 20, 2022 | 36.47 | 36.63 | 34.72 | 36.13 | 1,370,616 | +0.23(+0.64%) |
May 19, 2022 | 36.50 | 37.10 | 35.70 | 35.90 | 1,456,764 | -1.15(-3.10%) |
May 18, 2022 | 37.20 | 38.46 | 36.86 | 37.05 | 1,236,867 | -1.17(-3.06%) |
May 17, 2022 | 37.57 | 38.28 | 36.91 | 38.22 | 1,075,735 | +1.38(+3.75%) |
May 16, 2022 | 37.66 | 38.05 | 36.62 | 36.84 | 1,066,684 | -1.05(-2.77%) |
May 13, 2022 | 37.01 | 38.52 | 37.01 | 37.89 | 1,357,124 | +1.41(+3.87%) |
May 12, 2022 | 35.28 | 37.19 | 35.11 | 36.48 | 1,613,403 | +0.97(+2.73%) |
May 11, 2022 | 36.25 | 37.08 | 35.44 | 35.51 | 1,239,236 | -0.50(-1.39%) |
May 10, 2022 | 36.21 | 36.67 | 34.84 | 36.01 | 1,153,245 | +0.22(+0.61%) |
May 09, 2022 | 36.39 | 37.45 | 35.51 | 35.79 | 1,027,604 | -1.44(-3.87%) |
May 06, 2022 | 37.58 | 37.73 | 36.58 | 37.23 | 1,177,932 | -1.04(-2.72%) |
May 05, 2022 | 39.53 | 39.69 | 37.79 | 38.27 | 931,944 | -1.86(-4.63%) |
May 04, 2022 | 39.02 | 40.16 | 38.06 | 40.13 | 951,739 | +1.04(+2.66%) |
May 03, 2022 | 39.73 | 39.85 | 38.35 | 39.09 | 966,664 | -0.57(-1.44%) |