Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.21 | 39.70 | 39.21 | 39.60 | 46,486 | +0.32(+0.81%) |
Jul 28, 2022 | 39.15 | 39.34 | 38.69 | 39.28 | 42,038 | +0.17(+0.43%) |
Jul 27, 2022 | 38.60 | 39.30 | 38.51 | 39.12 | 26,814 | +0.61(+1.60%) |
Jul 26, 2022 | 38.69 | 38.77 | 38.41 | 38.50 | 57,903 | -0.36(-0.93%) |
Jul 25, 2022 | 38.68 | 39.02 | 38.62 | 38.86 | 8,673 | +0.29(+0.74%) |
Jul 22, 2022 | 38.90 | 38.97 | 38.43 | 38.58 | 44,857 | -0.34(-0.88%) |
Jul 21, 2022 | 38.49 | 38.96 | 38.19 | 38.92 | 13,745 | -0.12(-0.32%) |
Jul 20, 2022 | 38.75 | 39.08 | 38.69 | 39.04 | 80,186 | +0.08(+0.20%) |
Jul 19, 2022 | 38.84 | 39.08 | 38.71 | 38.96 | 34,220 | +1.17(+3.10%) |
Jul 18, 2022 | 38.23 | 38.51 | 37.79 | 37.79 | 28,249 | -0.07(-0.19%) |
Jul 15, 2022 | 37.23 | 37.89 | 37.23 | 37.86 | 2,990 | +1.15(+3.13%) |
Jul 14, 2022 | 36.53 | 36.72 | 36.27 | 36.71 | 24,960 | -0.63(-1.69%) |
Jul 13, 2022 | 37.23 | 37.50 | 37.00 | 37.35 | 13,157 | -0.31(-0.81%) |
Jul 12, 2022 | 37.53 | 38.10 | 37.54 | 37.65 | 5,092 | +0.06(+0.16%) |
Jul 11, 2022 | 37.64 | 37.95 | 37.41 | 37.59 | 358,446 | -0.36(-0.95%) |
Jul 08, 2022 | 38.02 | 38.29 | 37.95 | 37.95 | 18,377 | -0.08(-0.20%) |
Jul 07, 2022 | 37.98 | 38.12 | 37.97 | 38.02 | 2,770 | +0.74(+1.98%) |
Jul 06, 2022 | 37.30 | 37.61 | 37.01 | 37.28 | 10,991 | -0.14(-0.38%) |
Jul 05, 2022 | 36.64 | 37.45 | 36.64 | 37.43 | 70,968 | -0.22(-0.58%) |
Jul 01, 2022 | 37.04 | 37.72 | 36.78 | 37.64 | 56,698 | +0.37(+0.99%) |
Jun 30, 2022 | 37.25 | 37.59 | 36.90 | 37.27 | 13,310 | -0.45(-1.18%) |
Jun 29, 2022 | 38.04 | 38.04 | 37.50 | 37.72 | 18,118 | -0.28(-0.72%) |
Jun 28, 2022 | 38.66 | 39.22 | 37.98 | 38.00 | 27,890 | -0.46(-1.18%) |
Jun 27, 2022 | 38.38 | 38.62 | 38.29 | 38.45 | 34,643 | +0.09(+0.22%) |
Jun 24, 2022 | 37.34 | 38.38 | 37.34 | 38.37 | 5,660 | +1.19(+3.19%) |
Jun 23, 2022 | 37.17 | 37.19 | 36.61 | 37.18 | 7,929 | -0.12(-0.33%) |
Jun 22, 2022 | 37.09 | 37.55 | 37.09 | 37.30 | 8,874 | -0.19(-0.51%) |
Jun 21, 2022 | 37.39 | 37.58 | 37.30 | 37.49 | 7,384 | +0.77(+2.11%) |
Jun 17, 2022 | 36.82 | 36.94 | 36.30 | 36.72 | 19,934 | -0.07(-0.18%) |
Jun 16, 2022 | 37.29 | 37.29 | 36.58 | 36.79 | 98,013 | -1.22(-3.20%) |
Jun 15, 2022 | 38.12 | 38.37 | 37.46 | 38.00 | 24,544 | +0.19(+0.50%) |
Jun 14, 2022 | 38.04 | 38.33 | 37.52 | 37.81 | 43,040 | -0.06(-0.15%) |
Jun 13, 2022 | 38.41 | 38.59 | 37.62 | 37.87 | 56,403 | -1.60(-4.06%) |
Jun 10, 2022 | 39.82 | 39.89 | 39.37 | 39.47 | 89,883 | -1.01(-2.49%) |
Jun 09, 2022 | 41.32 | 41.33 | 40.48 | 40.48 | 10,433 | -1.00(-2.41%) |
Jun 08, 2022 | 41.84 | 41.84 | 41.34 | 41.48 | 2,935 | -0.52(-1.23%) |
Jun 07, 2022 | 41.34 | 42.00 | 41.33 | 42.00 | 3,301 | +0.32(+0.77%) |
Jun 06, 2022 | 41.69 | 41.92 | 41.54 | 41.68 | 7,074 | +0.41(+0.98%) |
Jun 03, 2022 | 41.52 | 41.63 | 41.27 | 41.27 | 6,193 | -0.54(-1.28%) |
Jun 02, 2022 | 41.49 | 41.81 | 41.46 | 41.81 | 5,123 | +0.22(+0.52%) |
Jun 01, 2022 | 42.17 | 42.28 | 41.19 | 41.59 | 45,353 | -0.39(-0.92%) |
May 31, 2022 | 42.18 | 42.44 | 41.93 | 41.98 | 23,195 | -0.27(-0.63%) |
May 27, 2022 | 41.96 | 42.24 | 41.81 | 42.24 | 5,563 | +0.67(+1.61%) |
May 26, 2022 | 41.37 | 41.71 | 41.37 | 41.57 | 16,852 | +0.71(+1.74%) |
May 25, 2022 | 40.37 | 41.15 | 40.37 | 40.87 | 25,619 | +0.44(+1.09%) |
May 24, 2022 | 40.36 | 40.48 | 39.72 | 40.42 | 21,181 | -0.03(-0.07%) |
May 23, 2022 | 40.13 | 40.73 | 40.13 | 40.45 | 46,094 | +0.86(+2.17%) |
May 20, 2022 | 40.01 | 40.01 | 38.90 | 39.60 | 24,764 | -0.10(-0.24%) |
May 19, 2022 | 39.49 | 39.92 | 39.31 | 39.69 | 8,712 | -0.24(-0.60%) |
May 18, 2022 | 40.77 | 40.77 | 39.70 | 39.93 | 20,826 | -1.45(-3.49%) |
May 17, 2022 | 40.95 | 41.41 | 40.86 | 41.38 | 23,248 | +1.11(+2.75%) |
May 16, 2022 | 40.17 | 40.57 | 40.03 | 40.27 | 30,377 | +0.05(+0.13%) |
May 13, 2022 | 40.30 | 40.46 | 39.99 | 40.22 | 14,137 | +0.66(+1.68%) |
May 12, 2022 | 39.48 | 39.59 | 38.97 | 39.56 | 56,323 | -0.25(-0.63%) |
May 11, 2022 | 40.17 | 40.84 | 39.76 | 39.81 | 18,678 | -0.31(-0.76%) |
May 10, 2022 | 40.84 | 40.91 | 39.68 | 40.11 | 15,720 | -0.27(-0.66%) |
May 09, 2022 | 40.88 | 40.99 | 40.23 | 40.38 | 8,576 | -1.01(-2.45%) |
May 06, 2022 | 41.30 | 41.52 | 40.94 | 41.39 | 30,862 | +0.09(+0.23%) |
May 05, 2022 | 41.95 | 41.95 | 41.07 | 41.30 | 8,863 | -1.09(-2.58%) |
May 04, 2022 | 41.17 | 42.39 | 41.17 | 42.39 | 6,744 | +1.34(+3.27%) |
May 03, 2022 | 40.48 | 41.20 | 40.48 | 41.05 | 55,260 | +0.67(+1.67%) |