Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.98 | 38.74 | 37.95 | 38.67 | 322,988 | +1.21(+3.23%) |
Jul 28, 2022 | 37.70 | 37.80 | 36.80 | 37.46 | 372,681 | +0.23(+0.62%) |
Jul 27, 2022 | 36.58 | 37.38 | 36.32 | 37.23 | 427,219 | +0.82(+2.25%) |
Jul 26, 2022 | 36.97 | 37.09 | 36.18 | 36.41 | 360,875 | -0.16(-0.44%) |
Jul 25, 2022 | 35.83 | 36.59 | 35.64 | 36.57 | 311,073 | +1.00(+2.81%) |
Jul 22, 2022 | 36.12 | 36.38 | 35.38 | 35.57 | 638,483 | -0.37(-1.03%) |
Jul 21, 2022 | 35.61 | 35.95 | 35.01 | 35.94 | 579,131 | -0.38(-1.05%) |
Jul 20, 2022 | 35.91 | 36.43 | 35.59 | 36.32 | 373,813 | +0.25(+0.69%) |
Jul 19, 2022 | 35.20 | 36.12 | 35.10 | 36.07 | 334,304 | +1.05(+3.00%) |
Jul 18, 2022 | 35.18 | 35.51 | 34.91 | 35.02 | 648,117 | +0.65(+1.89%) |
Jul 15, 2022 | 34.41 | 34.49 | 33.91 | 34.37 | 915,633 | +0.52(+1.54%) |
Jul 14, 2022 | 33.46 | 33.87 | 32.88 | 33.85 | 1,627,245 | -0.67(-1.94%) |
Jul 13, 2022 | 34.08 | 34.95 | 34.08 | 34.52 | 976,633 | +0.04(+0.12%) |
Jul 12, 2022 | 34.38 | 34.74 | 34.07 | 34.48 | 832,363 | -0.65(-1.85%) |
Jul 11, 2022 | 35.02 | 35.42 | 34.75 | 35.13 | 1,079,561 | -0.37(-1.04%) |
Jul 08, 2022 | 36.01 | 36.03 | 35.11 | 35.50 | 874,379 | -0.13(-0.36%) |
Jul 07, 2022 | 35.23 | 35.87 | 35.23 | 35.63 | 1,233,096 | +1.18(+3.43%) |
Jul 06, 2022 | 34.63 | 35.18 | 33.49 | 34.45 | 823,920 | -0.51(-1.46%) |
Jul 05, 2022 | 35.75 | 35.75 | 34.20 | 34.96 | 810,913 | -1.47(-4.04%) |
Jul 01, 2022 | 36.11 | 36.58 | 35.29 | 36.43 | 1,069,039 | +0.45(+1.25%) |
Jun 30, 2022 | 36.20 | 36.63 | 35.61 | 35.98 | 682,538 | -0.79(-2.15%) |
Jun 29, 2022 | 38.19 | 38.38 | 36.67 | 36.77 | 602,820 | -1.03(-2.72%) |
Jun 28, 2022 | 37.92 | 38.41 | 37.39 | 37.80 | 658,828 | +0.65(+1.75%) |
Jun 27, 2022 | 36.58 | 37.33 | 36.47 | 37.15 | 671,892 | +0.94(+2.60%) |
Jun 24, 2022 | 35.80 | 36.68 | 35.58 | 36.21 | 584,449 | +0.81(+2.29%) |
Jun 23, 2022 | 36.84 | 36.96 | 34.96 | 35.40 | 787,878 | -1.31(-3.57%) |
Jun 22, 2022 | 36.69 | 37.31 | 36.37 | 36.71 | 593,780 | -1.40(-3.67%) |
Jun 21, 2022 | 37.39 | 38.35 | 37.39 | 38.11 | 548,562 | +1.47(+4.01%) |
Jun 17, 2022 | 38.05 | 38.26 | 36.20 | 36.64 | 837,183 | -1.66(-4.33%) |
Jun 16, 2022 | 39.19 | 39.48 | 38.04 | 38.30 | 665,427 | -1.97(-4.89%) |
Jun 15, 2022 | 40.97 | 41.07 | 39.50 | 40.27 | 706,084 | -0.56(-1.37%) |
Jun 14, 2022 | 41.65 | 41.97 | 40.34 | 40.83 | 1,244,225 | -0.25(-0.61%) |
Jun 13, 2022 | 41.93 | 41.93 | 40.41 | 41.08 | 926,865 | -2.21(-5.11%) |
Jun 10, 2022 | 43.44 | 43.79 | 42.85 | 43.29 | 796,031 | -0.59(-1.34%) |
Jun 09, 2022 | 44.72 | 44.72 | 43.86 | 43.88 | 455,625 | -1.31(-2.90%) |
Jun 08, 2022 | 45.57 | 45.70 | 44.97 | 45.19 | 484,090 | -0.24(-0.53%) |
Jun 07, 2022 | 44.11 | 45.45 | 44.11 | 45.43 | 377,890 | +1.10(+2.48%) |
Jun 06, 2022 | 44.53 | 44.53 | 44.04 | 44.33 | 360,492 | +0.09(+0.20%) |
Jun 03, 2022 | 43.92 | 44.37 | 43.88 | 44.24 | 550,798 | +0.31(+0.71%) |
Jun 02, 2022 | 43.65 | 44.20 | 43.50 | 43.93 | 545,787 | +0.25(+0.57%) |
Jun 01, 2022 | 43.56 | 43.93 | 43.03 | 43.68 | 880,152 | +0.61(+1.42%) |
May 31, 2022 | 44.27 | 44.47 | 42.92 | 43.07 | 1,273,723 | -0.62(-1.43%) |
May 27, 2022 | 42.96 | 43.70 | 42.77 | 43.70 | 572,346 | +0.83(+1.92%) |
May 26, 2022 | 42.66 | 43.12 | 42.60 | 42.87 | 1,155,145 | +0.53(+1.25%) |
May 25, 2022 | 41.60 | 42.42 | 41.60 | 42.34 | 878,122 | +0.70(+1.68%) |
May 24, 2022 | 41.26 | 41.78 | 40.81 | 41.64 | 1,048,084 | +0.06(+0.14%) |
May 23, 2022 | 40.98 | 41.73 | 40.81 | 41.58 | 904,197 | +1.03(+2.54%) |
May 20, 2022 | 40.76 | 41.14 | 39.77 | 40.55 | 1,544,953 | +0.10(+0.25%) |
May 19, 2022 | 39.65 | 41.01 | 39.65 | 40.45 | 1,140,990 | +0.14(+0.35%) |
May 18, 2022 | 41.66 | 41.66 | 39.94 | 40.31 | 753,930 | -1.15(-2.77%) |
May 17, 2022 | 41.22 | 41.65 | 40.97 | 41.46 | 830,139 | +0.68(+1.67%) |
May 16, 2022 | 40.14 | 41.09 | 40.14 | 40.78 | 728,611 | +0.83(+2.08%) |
May 13, 2022 | 39.37 | 40.21 | 39.27 | 39.95 | 642,670 | +1.16(+2.99%) |
May 12, 2022 | 38.79 | 39.01 | 37.94 | 38.79 | 878,124 | -0.16(-0.41%) |
May 11, 2022 | 39.25 | 40.25 | 38.86 | 38.95 | 836,964 | +0.30(+0.78%) |
May 10, 2022 | 39.02 | 39.64 | 37.89 | 38.65 | 1,018,320 | +0.07(+0.18%) |
May 09, 2022 | 40.87 | 40.87 | 38.43 | 38.58 | 1,428,702 | -3.03(-7.28%) |
May 06, 2022 | 41.37 | 41.66 | 40.50 | 41.61 | 757,717 | +0.55(+1.34%) |
May 05, 2022 | 42.19 | 42.19 | 40.27 | 41.06 | 1,105,249 | -0.84(-2.00%) |
May 04, 2022 | 40.97 | 41.98 | 40.49 | 41.90 | 633,136 | +1.46(+3.61%) |
May 03, 2022 | 39.44 | 40.57 | 39.39 | 40.44 | 884,237 | +1.09(+2.77%) |