Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.73 | 34.57 | 33.35 | 33.45 | 437,736 | -0.28(-0.82%) |
Jul 28, 2022 | 38.84 | 38.85 | 30.91 | 33.73 | 1,752,571 | -9.05(-21.15%) |
Jul 27, 2022 | 41.72 | 42.94 | 41.59 | 42.78 | 168,512 | +1.41(+3.41%) |
Jul 26, 2022 | 41.26 | 42.16 | 41.16 | 41.37 | 133,373 | -0.45(-1.07%) |
Jul 25, 2022 | 41.49 | 41.99 | 41.07 | 41.82 | 155,961 | +0.56(+1.35%) |
Jul 22, 2022 | 41.84 | 42.12 | 40.37 | 41.26 | 152,778 | -0.61(-1.45%) |
Jul 21, 2022 | 41.31 | 41.90 | 41.04 | 41.87 | 183,102 | +0.31(+0.74%) |
Jul 20, 2022 | 40.81 | 41.70 | 40.42 | 41.56 | 80,110 | +0.53(+1.28%) |
Jul 19, 2022 | 39.66 | 41.09 | 39.61 | 41.03 | 209,186 | +2.01(+5.16%) |
Jul 18, 2022 | 39.36 | 39.95 | 37.73 | 39.02 | 160,330 | +0.06(+0.15%) |
Jul 15, 2022 | 38.90 | 39.32 | 38.31 | 38.96 | 157,622 | +1.02(+2.69%) |
Jul 14, 2022 | 38.32 | 38.70 | 37.83 | 37.94 | 209,004 | -1.35(-3.43%) |
Jul 13, 2022 | 39.62 | 39.68 | 38.97 | 39.29 | 166,211 | -0.85(-2.13%) |
Jul 12, 2022 | 40.05 | 40.52 | 39.79 | 40.14 | 305,333 | -0.12(-0.30%) |
Jul 11, 2022 | 40.20 | 40.72 | 40.02 | 40.26 | 337,207 | -0.48(-1.17%) |
Jul 08, 2022 | 40.72 | 41.35 | 40.30 | 40.74 | 366,212 | +0.21(+0.51%) |
Jul 07, 2022 | 40.19 | 41.47 | 40.19 | 40.53 | 475,427 | +0.10(+0.25%) |
Jul 06, 2022 | 41.03 | 41.56 | 40.36 | 40.43 | 326,050 | -0.45(-1.09%) |
Jul 05, 2022 | 39.37 | 41.00 | 38.80 | 40.88 | 337,399 | +0.58(+1.43%) |
Jul 01, 2022 | 38.43 | 40.49 | 37.78 | 40.30 | 306,645 | +1.93(+5.04%) |
Jun 30, 2022 | 38.05 | 39.00 | 37.37 | 38.37 | 213,535 | -0.47(-1.20%) |
Jun 29, 2022 | 38.88 | 39.15 | 38.15 | 38.83 | 130,462 | -0.08(-0.20%) |
Jun 28, 2022 | 39.54 | 40.30 | 38.89 | 38.91 | 238,922 | -0.47(-1.18%) |
Jun 27, 2022 | 39.72 | 39.76 | 38.85 | 39.38 | 165,753 | +0.04(+0.10%) |
Jun 24, 2022 | 38.02 | 39.93 | 37.87 | 39.34 | 365,090 | +1.53(+4.04%) |
Jun 23, 2022 | 37.54 | 37.90 | 36.78 | 37.81 | 184,430 | +0.20(+0.53%) |
Jun 22, 2022 | 37.03 | 37.92 | 36.94 | 37.61 | 189,986 | -0.06(-0.16%) |
Jun 21, 2022 | 38.21 | 38.51 | 37.63 | 37.67 | 213,396 | +0.32(+0.85%) |
Jun 17, 2022 | 37.24 | 37.93 | 36.73 | 37.35 | 437,187 | +0.49(+1.32%) |
Jun 16, 2022 | 36.73 | 37.15 | 36.12 | 36.87 | 310,340 | -0.51(-1.35%) |
Jun 15, 2022 | 37.18 | 38.34 | 36.65 | 37.37 | 306,545 | +0.57(+1.54%) |
Jun 14, 2022 | 36.96 | 38.51 | 36.32 | 36.81 | 339,883 | +0.12(+0.32%) |
Jun 13, 2022 | 37.19 | 37.80 | 36.42 | 36.69 | 297,753 | -1.51(-3.95%) |
Jun 10, 2022 | 38.45 | 39.13 | 37.81 | 38.20 | 186,730 | -1.13(-2.88%) |
Jun 09, 2022 | 40.77 | 41.44 | 39.20 | 39.33 | 222,064 | -1.63(-3.97%) |
Jun 08, 2022 | 40.87 | 41.43 | 40.52 | 40.95 | 173,684 | -0.38(-0.91%) |
Jun 07, 2022 | 40.90 | 41.68 | 40.79 | 41.33 | 117,481 | -0.19(-0.45%) |
Jun 06, 2022 | 41.24 | 42.02 | 40.97 | 41.52 | 209,209 | +0.83(+2.05%) |
Jun 03, 2022 | 40.77 | 40.77 | 40.18 | 40.69 | 114,973 | -0.43(-1.04%) |
Jun 02, 2022 | 40.34 | 41.47 | 40.26 | 41.11 | 145,622 | +0.62(+1.54%) |
Jun 01, 2022 | 41.31 | 41.31 | 40.05 | 40.49 | 148,534 | -0.70(-1.71%) |
May 31, 2022 | 40.78 | 41.58 | 40.32 | 41.19 | 449,615 | -0.03(-0.07%) |
May 27, 2022 | 40.35 | 41.23 | 40.29 | 41.22 | 150,269 | +0.95(+2.36%) |
May 26, 2022 | 39.51 | 40.35 | 39.15 | 40.27 | 234,902 | +1.23(+3.15%) |
May 25, 2022 | 38.13 | 39.31 | 37.81 | 39.04 | 236,973 | +0.87(+2.28%) |
May 24, 2022 | 38.35 | 38.59 | 37.11 | 38.17 | 214,904 | -0.53(-1.36%) |
May 23, 2022 | 37.39 | 39.06 | 37.30 | 38.70 | 303,637 | +2.08(+5.68%) |
May 20, 2022 | 37.31 | 37.56 | 35.69 | 36.62 | 232,593 | -0.14(-0.38%) |
May 19, 2022 | 37.15 | 37.73 | 36.65 | 36.75 | 316,171 | -1.01(-2.68%) |
May 18, 2022 | 38.52 | 38.99 | 37.23 | 37.76 | 258,360 | -1.57(-3.98%) |
May 17, 2022 | 39.06 | 39.53 | 38.68 | 39.33 | 160,646 | +1.25(+3.28%) |
May 16, 2022 | 38.81 | 38.85 | 37.72 | 38.08 | 262,524 | -0.99(-2.54%) |
May 13, 2022 | 39.11 | 39.67 | 38.51 | 39.07 | 192,472 | +0.56(+1.47%) |
May 12, 2022 | 38.00 | 38.75 | 37.50 | 38.51 | 269,308 | +0.28(+0.73%) |
May 11, 2022 | 38.43 | 39.63 | 37.95 | 38.23 | 201,538 | -0.11(-0.28%) |
May 10, 2022 | 39.85 | 41.33 | 37.47 | 38.34 | 342,520 | -0.81(-2.08%) |
May 09, 2022 | 39.96 | 40.88 | 38.90 | 39.15 | 306,953 | -1.53(-3.75%) |
May 06, 2022 | 41.71 | 41.71 | 40.20 | 40.68 | 236,678 | -1.10(-2.63%) |
May 05, 2022 | 43.11 | 43.27 | 41.36 | 41.78 | 225,312 | -1.94(-4.44%) |
May 04, 2022 | 42.74 | 43.93 | 41.57 | 43.72 | 307,173 | +1.14(+2.68%) |
May 03, 2022 | 42.82 | 43.59 | 42.26 | 42.58 | 405,496 | -0.37(-0.85%) |