Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.30 | 36.52 | 35.29 | 35.79 | 4,821 | +0.49(+1.40%) |
Jul 28, 2022 | 34.84 | 35.43 | 34.84 | 35.30 | 12,243 | +0.86(+2.50%) |
Jul 27, 2022 | 33.65 | 34.69 | 33.60 | 34.44 | 2,538 | +0.68(+2.01%) |
Jul 26, 2022 | 33.86 | 33.86 | 33.65 | 33.76 | 4,858 | -0.06(-0.17%) |
Jul 25, 2022 | 33.75 | 33.86 | 33.75 | 33.82 | 7,300 | -0.20(-0.58%) |
Jul 22, 2022 | 34.03 | 34.67 | 33.93 | 34.02 | 7,406 | +0.19(+0.57%) |
Jul 21, 2022 | 33.02 | 33.82 | 33.02 | 33.82 | 4,803 | +0.96(+2.92%) |
Jul 20, 2022 | 33.65 | 33.65 | 32.86 | 32.86 | 2,934 | -0.61(-1.83%) |
Jul 19, 2022 | 33.48 | 33.66 | 33.48 | 33.48 | 1,456 | +0.15(+0.44%) |
Jul 18, 2022 | 33.92 | 33.92 | 33.28 | 33.33 | 8,738 | +0.11(+0.34%) |
Jul 15, 2022 | 33.33 | 33.34 | 33.02 | 33.22 | 6,402 | -0.20(-0.61%) |
Jul 14, 2022 | 33.37 | 33.50 | 33.02 | 33.42 | 6,221 | -0.93(-2.72%) |
Jul 13, 2022 | 34.11 | 34.92 | 34.07 | 34.35 | 7,269 | +0.29(+0.86%) |
Jul 12, 2022 | 34.34 | 34.34 | 34.04 | 34.06 | 3,097 | -0.32(-0.94%) |
Jul 11, 2022 | 34.55 | 34.73 | 34.34 | 34.38 | 8,611 | -0.38(-1.09%) |
Jul 08, 2022 | 34.73 | 35.09 | 34.72 | 34.77 | 5,601 | +0.04(+0.12%) |
Jul 07, 2022 | 34.79 | 35.04 | 34.71 | 34.72 | 4,872 | +0.04(+0.12%) |
Jul 06, 2022 | 35.57 | 35.61 | 34.38 | 34.68 | 4,549 | -1.15(-3.22%) |
Jul 05, 2022 | 36.98 | 37.01 | 35.73 | 35.84 | 34,680 | -1.67(-4.46%) |
Jul 01, 2022 | 36.80 | 37.66 | 36.80 | 37.51 | 16,760 | +0.11(+0.30%) |
Jun 30, 2022 | 37.97 | 38.07 | 36.88 | 37.40 | 32,786 | -0.67(-1.77%) |
Jun 29, 2022 | 38.49 | 38.49 | 38.07 | 38.07 | 591 | -0.04(-0.10%) |
Jun 28, 2022 | 38.25 | 38.25 | 38.11 | 38.11 | 1,008 | -0.12(-0.30%) |
Jun 27, 2022 | 38.48 | 38.48 | 38.22 | 38.23 | 3,541 | -0.01(-0.04%) |
Jun 24, 2022 | 38.26 | 38.60 | 38.22 | 38.24 | 23,097 | -0.16(-0.42%) |
Jun 23, 2022 | 38.88 | 38.88 | 38.31 | 38.40 | 2,190 | -0.50(-1.29%) |
Jun 22, 2022 | 38.97 | 39.31 | 38.90 | 38.90 | 4,487 | +0.32(+0.82%) |
Jun 21, 2022 | 38.72 | 39.11 | 38.56 | 38.58 | 16,397 | -0.34(-0.87%) |
Jun 17, 2022 | 39.08 | 39.11 | 38.85 | 38.92 | 4,836 | -0.61(-1.54%) |
Jun 16, 2022 | 38.46 | 39.54 | 38.41 | 39.53 | 12,180 | +0.84(+2.17%) |
Jun 15, 2022 | 38.40 | 39.00 | 37.95 | 38.69 | 14,077 | +1.08(+2.87%) |
Jun 14, 2022 | 37.99 | 38.11 | 37.46 | 37.61 | 10,011 | -0.61(-1.60%) |
Jun 13, 2022 | 38.75 | 38.81 | 38.12 | 38.22 | 19,861 | -2.22(-5.49%) |
Jun 10, 2022 | 38.52 | 40.50 | 38.52 | 40.44 | 11,504 | +1.12(+2.86%) |
Jun 09, 2022 | 39.47 | 39.47 | 38.99 | 39.32 | 7,860 | -0.22(-0.56%) |
Jun 08, 2022 | 39.78 | 39.78 | 39.54 | 39.54 | 1,326 | -0.07(-0.19%) |
Jun 07, 2022 | 39.53 | 39.61 | 39.46 | 39.61 | 5,384 | +0.51(+1.31%) |
Jun 06, 2022 | 39.47 | 39.47 | 39.02 | 39.10 | 5,806 | -0.38(-0.98%) |
Jun 03, 2022 | 40.04 | 40.05 | 39.39 | 39.48 | 18,505 | -0.83(-2.05%) |
Jun 02, 2022 | 40.05 | 40.33 | 39.92 | 40.31 | 38,309 | +0.94(+2.40%) |
Jun 01, 2022 | 39.22 | 39.37 | 39.05 | 39.37 | 8,257 | +0.43(+1.11%) |
May 31, 2022 | 39.68 | 39.68 | 38.75 | 38.93 | 3,884 | -0.65(-1.63%) |
May 27, 2022 | 39.70 | 39.72 | 39.58 | 39.58 | 3,511 | -0.02(-0.04%) |
May 26, 2022 | 39.47 | 39.65 | 39.24 | 39.60 | 9,822 | -0.15(-0.39%) |
May 25, 2022 | 39.60 | 39.75 | 39.15 | 39.75 | 5,140 | -0.55(-1.36%) |
May 24, 2022 | 39.88 | 40.38 | 39.88 | 40.30 | 8,306 | +0.62(+1.56%) |
May 23, 2022 | 39.45 | 39.82 | 39.45 | 39.68 | 4,556 | +0.37(+0.94%) |
May 20, 2022 | 39.40 | 39.40 | 39.00 | 39.31 | 1,608 | +0.09(+0.23%) |
May 19, 2022 | 38.94 | 39.45 | 38.94 | 39.22 | 8,701 | +1.16(+3.05%) |
May 18, 2022 | 37.91 | 38.38 | 37.81 | 38.06 | 12,404 | +0.03(+0.08%) |
May 17, 2022 | 38.72 | 38.72 | 37.99 | 38.03 | 6,066 | -0.51(-1.33%) |
May 16, 2022 | 37.51 | 38.54 | 37.51 | 38.54 | 4,430 | +0.79(+2.10%) |
May 13, 2022 | 37.62 | 38.06 | 37.43 | 37.75 | 8,600 | -0.69(-1.81%) |
May 12, 2022 | 39.67 | 39.67 | 38.31 | 38.44 | 12,152 | -1.34(-3.37%) |
May 11, 2022 | 39.42 | 39.84 | 39.42 | 39.78 | 7,175 | +0.99(+2.55%) |
May 10, 2022 | 40.07 | 40.07 | 38.79 | 38.79 | 10,380 | -0.97(-2.44%) |
May 09, 2022 | 39.88 | 40.36 | 39.75 | 39.76 | 21,912 | -1.30(-3.17%) |
May 06, 2022 | 40.89 | 41.31 | 40.89 | 41.06 | 8,745 | +0.21(+0.51%) |
May 05, 2022 | 41.19 | 41.19 | 40.62 | 40.85 | 12,352 | -0.30(-0.73%) |
May 04, 2022 | 40.50 | 41.40 | 40.31 | 41.15 | 14,185 | +0.78(+1.93%) |
May 03, 2022 | 40.32 | 40.94 | 40.31 | 40.37 | 6,418 | +0.14(+0.34%) |