Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 38.97 | 39.23 | 38.35 | 39.08 | 39,367 | +0.37(+0.94%) |
Jul 28, 2022 | 38.73 | 38.76 | 38.15 | 38.71 | 39,212 | -0.07(-0.18%) |
Jul 27, 2022 | 38.62 | 38.86 | 38.17 | 38.78 | 29,824 | +0.43(+1.12%) |
Jul 26, 2022 | 38.25 | 38.46 | 38.04 | 38.36 | 21,327 | +0.13(+0.35%) |
Jul 25, 2022 | 38.05 | 38.35 | 38.01 | 38.22 | 19,491 | +0.25(+0.66%) |
Jul 22, 2022 | 38.28 | 38.35 | 37.94 | 37.97 | 17,963 | -0.02(-0.05%) |
Jul 21, 2022 | 37.79 | 38.22 | 37.69 | 37.99 | 28,057 | -0.01(-0.02%) |
Jul 20, 2022 | 38.05 | 38.12 | 37.74 | 38.00 | 23,640 | +0.04(+0.12%) |
Jul 19, 2022 | 37.41 | 38.13 | 37.41 | 37.96 | 40,343 | +0.68(+1.82%) |
Jul 18, 2022 | 39.36 | 39.38 | 37.26 | 37.28 | 216,236 | -2.09(-5.30%) |
Jul 15, 2022 | 38.72 | 39.59 | 38.61 | 39.36 | 28,200 | +0.82(+2.13%) |
Jul 14, 2022 | 38.19 | 38.63 | 37.86 | 38.54 | 20,625 | +0.09(+0.24%) |
Jul 13, 2022 | 38.15 | 38.91 | 38.04 | 38.45 | 32,162 | -0.08(-0.21%) |
Jul 12, 2022 | 38.55 | 39.22 | 38.08 | 38.53 | 45,543 | +0.17(+0.44%) |
Jul 11, 2022 | 38.63 | 38.87 | 38.30 | 38.36 | 20,654 | -0.46(-1.19%) |
Jul 08, 2022 | 38.75 | 39.22 | 38.02 | 38.82 | 27,425 | -0.19(-0.48%) |
Jul 07, 2022 | 38.14 | 39.27 | 38.11 | 39.01 | 33,784 | +0.97(+2.54%) |
Jul 06, 2022 | 37.98 | 38.73 | 37.87 | 38.04 | 33,337 | +0.08(+0.21%) |
Jul 05, 2022 | 37.95 | 38.15 | 37.34 | 37.96 | 37,728 | -0.24(-0.63%) |
Jul 01, 2022 | 37.47 | 38.83 | 37.27 | 38.20 | 17,389 | +0.58(+1.53%) |
Jun 30, 2022 | 37.65 | 37.87 | 37.33 | 37.63 | 61,322 | -0.18(-0.47%) |
Jun 29, 2022 | 37.30 | 38.66 | 37.29 | 37.80 | 23,099 | +0.52(+1.40%) |
Jun 28, 2022 | 38.01 | 38.29 | 37.12 | 37.28 | 37,121 | -0.51(-1.36%) |
Jun 27, 2022 | 37.85 | 38.04 | 37.43 | 37.80 | 34,039 | -0.12(-0.30%) |
Jun 24, 2022 | 37.63 | 38.04 | 37.33 | 37.91 | 42,790 | +0.64(+1.71%) |
Jun 23, 2022 | 36.93 | 37.30 | 36.69 | 37.27 | 39,961 | +0.60(+1.65%) |
Jun 22, 2022 | 35.95 | 37.12 | 35.95 | 36.67 | 27,778 | +0.59(+1.62%) |
Jun 21, 2022 | 35.91 | 36.34 | 35.75 | 36.08 | 38,827 | +0.43(+1.22%) |
Jun 17, 2022 | 35.44 | 36.16 | 35.44 | 35.65 | 53,914 | +0.18(+0.50%) |
Jun 16, 2022 | 35.75 | 35.75 | 35.06 | 35.47 | 71,124 | -0.59(-1.65%) |
Jun 15, 2022 | 35.96 | 36.85 | 35.39 | 36.06 | 73,813 | +0.21(+0.59%) |
Jun 14, 2022 | 35.97 | 35.97 | 35.41 | 35.85 | 52,420 | -0.03(-0.09%) |
Jun 13, 2022 | 36.63 | 36.66 | 35.59 | 35.88 | 65,149 | -1.24(-3.33%) |
Jun 10, 2022 | 37.34 | 37.55 | 37.03 | 37.12 | 36,292 | -0.49(-1.31%) |
Jun 09, 2022 | 37.84 | 38.22 | 37.61 | 37.61 | 28,941 | -0.40(-1.05%) |
Jun 08, 2022 | 38.17 | 38.47 | 37.78 | 38.01 | 52,867 | -0.20(-0.53%) |
Jun 07, 2022 | 38.08 | 38.42 | 37.78 | 38.22 | 76,864 | +0.07(+0.19%) |
Jun 06, 2022 | 38.52 | 38.57 | 37.89 | 38.14 | 61,067 | -0.20(-0.53%) |
Jun 03, 2022 | 37.95 | 39.22 | 37.83 | 38.35 | 208,793 | +0.06(+0.16%) |
Jun 02, 2022 | 38.08 | 38.35 | 37.87 | 38.29 | 47,089 | +0.03(+0.09%) |
Jun 01, 2022 | 38.65 | 38.83 | 38.06 | 38.25 | 36,204 | -0.40(-1.03%) |
May 31, 2022 | 39.20 | 39.20 | 38.49 | 38.65 | 44,288 | -0.41(-1.05%) |
May 27, 2022 | 38.53 | 39.06 | 38.40 | 39.06 | 24,364 | +0.61(+1.60%) |
May 26, 2022 | 38.07 | 38.58 | 38.07 | 38.44 | 32,950 | +0.39(+1.02%) |
May 25, 2022 | 37.91 | 38.22 | 37.64 | 38.06 | 36,429 | +0.23(+0.61%) |
May 24, 2022 | 37.76 | 37.92 | 37.29 | 37.83 | 42,558 | +0.17(+0.45%) |
May 23, 2022 | 37.69 | 38.06 | 37.39 | 37.66 | 38,867 | +0.23(+0.61%) |
May 20, 2022 | 37.39 | 37.94 | 36.86 | 37.43 | 51,176 | +0.11(+0.28%) |
May 19, 2022 | 37.07 | 37.57 | 36.81 | 37.32 | 64,332 | +0.04(+0.12%) |
May 18, 2022 | 37.91 | 38.03 | 37.13 | 37.28 | 36,463 | -0.70(-1.84%) |
May 17, 2022 | 38.16 | 38.27 | 37.76 | 37.98 | 36,289 | +0.16(+0.42%) |
May 16, 2022 | 37.22 | 38.43 | 37.21 | 37.82 | 46,979 | +0.42(+1.13%) |
May 13, 2022 | 36.85 | 37.51 | 36.85 | 37.39 | 49,330 | +0.90(+2.47%) |
May 12, 2022 | 36.68 | 36.86 | 36.00 | 36.49 | 78,407 | -0.24(-0.65%) |
May 11, 2022 | 36.81 | 37.26 | 36.58 | 36.73 | 35,061 | -0.27(-0.74%) |
May 10, 2022 | 36.89 | 37.25 | 36.56 | 37.00 | 42,968 | +0.54(+1.47%) |
May 09, 2022 | 37.40 | 37.40 | 36.25 | 36.46 | 53,605 | -1.21(-3.22%) |
May 06, 2022 | 37.67 | 37.68 | 37.15 | 37.68 | 43,685 | +0.03(+0.07%) |
May 05, 2022 | 38.51 | 38.51 | 37.37 | 37.65 | 41,903 | -0.89(-2.30%) |
May 04, 2022 | 37.99 | 38.81 | 37.57 | 38.54 | 70,657 | +0.46(+1.20%) |
May 03, 2022 | 38.06 | 38.52 | 37.91 | 38.08 | 37,884 | -0.01(-0.02%) |