Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 38.28 | 38.59 | 37.84 | 38.29 | 1,195,619 | -0.10(-0.26%) |
Jul 28, 2022 | 38.19 | 38.87 | 37.81 | 38.39 | 663,927 | +0.12(+0.31%) |
Jul 27, 2022 | 36.99 | 38.38 | 36.80 | 38.27 | 648,451 | +1.65(+4.51%) |
Jul 26, 2022 | 38.01 | 38.01 | 36.38 | 36.62 | 466,270 | -1.59(-4.16%) |
Jul 25, 2022 | 38.51 | 38.51 | 37.98 | 38.21 | 523,880 | -0.15(-0.39%) |
Jul 22, 2022 | 39.54 | 39.55 | 38.08 | 38.36 | 359,036 | -1.19(-3.01%) |
Jul 21, 2022 | 38.44 | 39.56 | 38.36 | 39.55 | 472,524 | +0.96(+2.49%) |
Jul 20, 2022 | 38.25 | 38.81 | 37.99 | 38.59 | 469,777 | +0.60(+1.58%) |
Jul 19, 2022 | 37.41 | 38.11 | 37.16 | 37.99 | 281,891 | +1.25(+3.40%) |
Jul 18, 2022 | 37.10 | 37.55 | 36.63 | 36.74 | 397,864 | -0.36(-0.97%) |
Jul 15, 2022 | 37.16 | 37.34 | 36.70 | 37.10 | 476,163 | +0.53(+1.45%) |
Jul 14, 2022 | 36.86 | 36.95 | 36.30 | 36.57 | 554,733 | -0.79(-2.11%) |
Jul 13, 2022 | 36.72 | 37.63 | 36.53 | 37.36 | 285,303 | -0.02(-0.05%) |
Jul 12, 2022 | 38.44 | 39.03 | 37.14 | 37.38 | 493,825 | -1.14(-2.96%) |
Jul 11, 2022 | 38.92 | 38.92 | 38.33 | 38.52 | 259,145 | -0.67(-1.71%) |
Jul 08, 2022 | 39.00 | 39.58 | 38.67 | 39.19 | 319,274 | -0.27(-0.68%) |
Jul 07, 2022 | 38.52 | 39.84 | 38.52 | 39.46 | 693,023 | +0.95(+2.47%) |
Jul 06, 2022 | 38.69 | 38.86 | 38.01 | 38.51 | 567,763 | +0.02(+0.05%) |
Jul 05, 2022 | 36.50 | 38.50 | 36.18 | 38.49 | 653,297 | +1.12(+3.00%) |
Jul 01, 2022 | 37.06 | 37.50 | 36.44 | 37.37 | 541,110 | +0.36(+0.97%) |
Jun 30, 2022 | 36.79 | 37.38 | 36.25 | 37.01 | 480,269 | -0.45(-1.20%) |
Jun 29, 2022 | 37.40 | 37.58 | 36.79 | 37.46 | 641,186 | +0.21(+0.56%) |
Jun 28, 2022 | 38.02 | 38.44 | 37.05 | 37.25 | 972,978 | -0.61(-1.61%) |
Jun 27, 2022 | 39.66 | 39.66 | 37.67 | 37.86 | 613,796 | -1.89(-4.75%) |
Jun 24, 2022 | 38.13 | 39.84 | 38.13 | 39.75 | 1,799,467 | +1.94(+5.13%) |
Jun 23, 2022 | 36.92 | 37.85 | 35.94 | 37.81 | 947,655 | +1.24(+3.39%) |
Jun 22, 2022 | 36.10 | 36.99 | 36.10 | 36.57 | 912,642 | -0.25(-0.68%) |
Jun 21, 2022 | 36.06 | 36.89 | 35.50 | 36.82 | 808,555 | +1.19(+3.34%) |
Jun 17, 2022 | 34.90 | 36.00 | 34.80 | 35.63 | 1,960,141 | +1.00(+2.89%) |
Jun 16, 2022 | 35.38 | 35.53 | 34.19 | 34.63 | 813,573 | -1.61(-4.44%) |
Jun 15, 2022 | 36.30 | 36.68 | 35.53 | 36.24 | 671,639 | +0.27(+0.75%) |
Jun 14, 2022 | 36.79 | 37.18 | 35.57 | 35.97 | 724,900 | -0.95(-2.57%) |
Jun 13, 2022 | 36.28 | 37.13 | 35.96 | 36.92 | 1,133,891 | -0.26(-0.70%) |
Jun 10, 2022 | 37.66 | 37.88 | 37.07 | 37.18 | 482,305 | -1.19(-3.10%) |
Jun 09, 2022 | 38.47 | 39.16 | 38.19 | 38.37 | 654,240 | -0.40(-1.03%) |
Jun 08, 2022 | 39.26 | 39.53 | 38.73 | 38.77 | 568,486 | -0.42(-1.07%) |
Jun 07, 2022 | 37.95 | 39.23 | 37.91 | 39.19 | 534,997 | +0.93(+2.43%) |
Jun 06, 2022 | 38.71 | 38.88 | 38.01 | 38.26 | 591,537 | -0.06(-0.16%) |
Jun 03, 2022 | 38.53 | 38.97 | 38.00 | 38.32 | 535,347 | -0.73(-1.87%) |
Jun 02, 2022 | 37.92 | 39.11 | 37.92 | 39.05 | 561,780 | +1.18(+3.12%) |
Jun 01, 2022 | 38.86 | 39.24 | 37.64 | 37.87 | 869,663 | -0.56(-1.46%) |
May 31, 2022 | 38.10 | 38.61 | 37.47 | 38.43 | 1,395,254 | +0.07(+0.18%) |
May 27, 2022 | 37.81 | 38.63 | 37.75 | 38.36 | 658,853 | +1.02(+2.73%) |
May 26, 2022 | 35.54 | 37.60 | 35.23 | 37.34 | 785,979 | +1.28(+3.55%) |
May 25, 2022 | 34.92 | 36.32 | 34.84 | 36.06 | 701,297 | +1.14(+3.26%) |
May 24, 2022 | 35.12 | 35.12 | 34.19 | 34.92 | 901,355 | -0.72(-2.02%) |
May 23, 2022 | 35.84 | 36.30 | 35.46 | 35.64 | 703,731 | -0.02(-0.06%) |
May 20, 2022 | 36.14 | 36.94 | 34.94 | 35.66 | 690,218 | -0.29(-0.81%) |
May 19, 2022 | 36.25 | 36.52 | 35.74 | 35.95 | 802,913 | -0.41(-1.13%) |
May 18, 2022 | 36.65 | 36.89 | 36.05 | 36.36 | 744,674 | -0.74(-1.99%) |
May 17, 2022 | 36.66 | 37.21 | 36.35 | 37.10 | 627,915 | +1.00(+2.77%) |
May 16, 2022 | 36.28 | 37.15 | 36.02 | 36.10 | 830,141 | -0.48(-1.31%) |
May 13, 2022 | 35.19 | 37.19 | 35.19 | 36.58 | 1,271,402 | +1.91(+5.51%) |
May 12, 2022 | 33.51 | 35.15 | 33.40 | 34.67 | 1,308,088 | +0.91(+2.70%) |
May 11, 2022 | 34.23 | 34.78 | 33.59 | 33.76 | 1,447,369 | -0.65(-1.89%) |
May 10, 2022 | 35.06 | 35.20 | 33.38 | 34.41 | 1,662,208 | -0.09(-0.26%) |
May 09, 2022 | 35.03 | 36.15 | 33.93 | 34.50 | 1,794,459 | -1.34(-3.74%) |
May 06, 2022 | 36.60 | 37.79 | 34.93 | 35.84 | 3,886,445 | -4.05(-10.15%) |
May 05, 2022 | 40.99 | 40.99 | 39.41 | 39.89 | 2,823,622 | -1.66(-4.00%) |
May 04, 2022 | 41.62 | 41.84 | 40.44 | 41.55 | 1,391,874 | +0.17(+0.41%) |
May 03, 2022 | 41.28 | 41.66 | 40.68 | 41.38 | 1,139,028 | +0.10(+0.24%) |