Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.89 | 36.13 | 34.47 | 34.61 | 616,243 | -1.50(-4.15%) |
Jul 28, 2022 | 37.84 | 37.94 | 35.40 | 36.11 | 601,724 | -1.75(-4.62%) |
Jul 27, 2022 | 38.73 | 39.30 | 37.38 | 37.86 | 735,276 | +0.77(+2.08%) |
Jul 26, 2022 | 37.55 | 37.55 | 36.70 | 37.09 | 313,548 | -0.66(-1.75%) |
Jul 25, 2022 | 37.90 | 38.08 | 37.12 | 37.75 | 239,866 | +0.06(+0.16%) |
Jul 22, 2022 | 38.80 | 38.88 | 37.31 | 37.69 | 284,611 | -1.15(-2.96%) |
Jul 21, 2022 | 39.04 | 39.56 | 38.26 | 38.84 | 354,681 | -0.67(-1.70%) |
Jul 20, 2022 | 38.85 | 39.85 | 38.82 | 39.51 | 431,621 | +0.80(+2.07%) |
Jul 19, 2022 | 38.60 | 39.26 | 38.45 | 38.71 | 338,508 | +0.40(+1.04%) |
Jul 18, 2022 | 38.93 | 39.20 | 38.27 | 38.31 | 265,277 | -0.17(-0.44%) |
Jul 15, 2022 | 36.72 | 38.50 | 36.72 | 38.48 | 808,553 | +1.98(+5.42%) |
Jul 14, 2022 | 36.97 | 37.69 | 36.36 | 36.50 | 551,763 | -0.86(-2.30%) |
Jul 13, 2022 | 37.93 | 37.93 | 33.98 | 37.36 | 1,261,297 | -1.33(-3.44%) |
Jul 12, 2022 | 38.55 | 40.36 | 38.20 | 38.69 | 673,711 | +0.14(+0.36%) |
Jul 11, 2022 | 39.60 | 40.31 | 38.39 | 38.55 | 474,171 | -1.12(-2.82%) |
Jul 08, 2022 | 38.99 | 40.49 | 38.88 | 39.67 | 555,518 | +0.45(+1.15%) |
Jul 07, 2022 | 39.85 | 39.98 | 38.35 | 39.22 | 717,275 | +0.06(+0.15%) |
Jul 06, 2022 | 40.42 | 40.42 | 38.92 | 39.16 | 599,818 | -1.14(-2.83%) |
Jul 05, 2022 | 38.47 | 41.56 | 38.43 | 40.30 | 1,252,127 | +1.34(+3.44%) |
Jul 01, 2022 | 38.84 | 39.32 | 37.84 | 38.96 | 321,755 | +0.07(+0.18%) |
Jun 30, 2022 | 38.14 | 39.86 | 37.81 | 38.89 | 619,946 | -0.09(-0.23%) |
Jun 29, 2022 | 39.93 | 40.08 | 37.87 | 38.98 | 563,644 | -1.01(-2.53%) |
Jun 28, 2022 | 40.73 | 42.16 | 39.87 | 39.99 | 629,440 | -0.59(-1.45%) |
Jun 27, 2022 | 39.29 | 41.04 | 38.51 | 40.58 | 901,212 | +1.68(+4.32%) |
Jun 24, 2022 | 35.96 | 39.30 | 35.96 | 38.90 | 1,129,989 | +3.66(+10.39%) |
Jun 23, 2022 | 35.18 | 35.87 | 34.37 | 35.24 | 473,555 | +0.60(+1.73%) |
Jun 22, 2022 | 34.08 | 35.00 | 33.51 | 34.64 | 598,720 | +1.69(+5.13%) |
Jun 21, 2022 | 32.78 | 33.64 | 31.97 | 32.95 | 147,843 | +0.72(+2.23%) |
Jun 17, 2022 | 32.50 | 32.98 | 30.56 | 32.23 | 222,710 | +0.08(+0.25%) |
Jun 16, 2022 | 32.35 | 32.35 | 31.71 | 32.15 | 198,675 | -0.87(-2.63%) |
Jun 15, 2022 | 33.08 | 33.50 | 32.07 | 33.02 | 182,054 | +0.38(+1.16%) |
Jun 14, 2022 | 32.54 | 33.26 | 32.16 | 32.64 | 180,839 | +0.09(+0.28%) |
Jun 13, 2022 | 33.77 | 34.09 | 32.20 | 32.55 | 296,770 | -2.25(-6.47%) |
Jun 10, 2022 | 34.65 | 35.06 | 33.35 | 34.80 | 198,723 | -0.51(-1.44%) |
Jun 09, 2022 | 35.78 | 35.86 | 34.86 | 35.31 | 140,097 | -0.69(-1.92%) |
Jun 08, 2022 | 35.60 | 36.64 | 34.81 | 36.00 | 178,429 | +0.50(+1.41%) |
Jun 07, 2022 | 35.99 | 36.25 | 34.91 | 35.50 | 177,511 | -0.42(-1.17%) |
Jun 06, 2022 | 35.57 | 37.13 | 35.03 | 35.92 | 325,069 | +0.51(+1.44%) |
Jun 03, 2022 | 35.42 | 35.87 | 34.45 | 35.41 | 217,767 | -0.15(-0.42%) |
Jun 02, 2022 | 35.44 | 35.82 | 34.96 | 35.56 | 259,515 | +0.14(+0.40%) |
Jun 01, 2022 | 36.00 | 36.24 | 34.77 | 35.42 | 145,017 | -0.31(-0.87%) |
May 31, 2022 | 35.64 | 36.19 | 35.34 | 35.73 | 207,840 | +0.03(+0.08%) |
May 27, 2022 | 35.24 | 36.05 | 35.24 | 35.70 | 151,488 | +0.51(+1.45%) |
May 26, 2022 | 34.10 | 35.52 | 34.10 | 35.19 | 160,417 | +1.53(+4.55%) |
May 25, 2022 | 32.50 | 33.84 | 31.96 | 33.66 | 309,118 | +1.17(+3.60%) |
May 24, 2022 | 32.94 | 33.02 | 31.96 | 32.49 | 251,312 | -0.98(-2.93%) |
May 23, 2022 | 33.65 | 33.83 | 32.67 | 33.47 | 209,236 | -0.05(-0.15%) |
May 20, 2022 | 35.64 | 35.79 | 32.53 | 33.52 | 233,112 | -1.91(-5.39%) |
May 19, 2022 | 35.30 | 35.89 | 34.88 | 35.43 | 198,324 | -0.24(-0.67%) |
May 18, 2022 | 37.00 | 37.19 | 35.37 | 35.67 | 339,349 | -1.61(-4.32%) |
May 17, 2022 | 36.57 | 37.68 | 36.42 | 37.28 | 200,390 | +1.13(+3.13%) |
May 16, 2022 | 36.47 | 37.61 | 36.09 | 36.15 | 1,298,364 | -0.59(-1.61%) |
May 13, 2022 | 35.23 | 37.43 | 35.23 | 36.74 | 346,330 | +1.81(+5.18%) |
May 12, 2022 | 33.65 | 35.02 | 33.44 | 34.93 | 355,869 | +1.08(+3.19%) |
May 11, 2022 | 35.47 | 36.64 | 33.66 | 33.85 | 249,510 | -2.37(-6.54%) |
May 10, 2022 | 35.38 | 36.62 | 34.81 | 36.22 | 308,790 | +1.36(+3.90%) |
May 09, 2022 | 35.30 | 35.32 | 34.43 | 34.86 | 271,281 | -0.90(-2.52%) |
May 06, 2022 | 35.73 | 36.48 | 35.00 | 35.76 | 248,115 | -0.38(-1.05%) |
May 05, 2022 | 37.96 | 38.05 | 35.73 | 36.14 | 242,436 | -2.38(-6.18%) |
May 04, 2022 | 38.55 | 38.89 | 37.21 | 38.52 | 313,211 | -0.13(-0.34%) |
May 03, 2022 | 37.32 | 39.03 | 36.68 | 38.65 | 376,893 | +1.41(+3.79%) |