Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.07 | 37.59 | 36.17 | 37.36 | 1,981,462 | +0.30(+0.81%) |
Jul 28, 2022 | 35.62 | 37.17 | 35.52 | 37.06 | 720,681 | +1.53(+4.31%) |
Jul 27, 2022 | 34.68 | 35.68 | 34.42 | 35.53 | 529,947 | +1.57(+4.62%) |
Jul 26, 2022 | 34.45 | 34.53 | 33.86 | 33.96 | 630,621 | -0.81(-2.33%) |
Jul 25, 2022 | 34.58 | 34.82 | 33.45 | 34.77 | 672,241 | +0.32(+0.93%) |
Jul 22, 2022 | 35.19 | 35.73 | 33.96 | 34.45 | 597,729 | -0.54(-1.54%) |
Jul 21, 2022 | 34.44 | 35.15 | 34.10 | 34.99 | 754,975 | -0.20(-0.57%) |
Jul 20, 2022 | 34.53 | 35.47 | 34.31 | 35.19 | 715,829 | +0.50(+1.44%) |
Jul 19, 2022 | 33.60 | 35.03 | 33.60 | 34.69 | 767,838 | +1.48(+4.46%) |
Jul 18, 2022 | 32.50 | 34.20 | 32.50 | 33.21 | 1,330,299 | +1.27(+3.98%) |
Jul 15, 2022 | 32.19 | 33.20 | 31.91 | 31.94 | 1,877,527 | +0.46(+1.46%) |
Jul 14, 2022 | 31.17 | 32.39 | 31.00 | 31.48 | 1,304,236 | -0.30(-0.94%) |
Jul 13, 2022 | 29.88 | 31.86 | 29.60 | 31.78 | 1,619,309 | +0.78(+2.52%) |
Jul 12, 2022 | 31.76 | 32.08 | 29.73 | 31.00 | 1,840,227 | -1.25(-3.88%) |
Jul 11, 2022 | 31.51 | 32.38 | 31.01 | 32.25 | 1,565,242 | +0.09(+0.28%) |
Jul 08, 2022 | 33.02 | 33.60 | 32.11 | 32.16 | 790,533 | -0.79(-2.40%) |
Jul 07, 2022 | 32.88 | 33.91 | 32.71 | 32.95 | 810,114 | +0.57(+1.76%) |
Jul 06, 2022 | 34.18 | 34.55 | 32.25 | 32.38 | 828,686 | -1.74(-5.10%) |
Jul 05, 2022 | 32.72 | 34.16 | 32.25 | 34.12 | 927,477 | +0.41(+1.22%) |
Jul 01, 2022 | 32.93 | 33.91 | 32.37 | 33.71 | 874,835 | +0.93(+2.84%) |
Jun 30, 2022 | 33.16 | 33.49 | 32.46 | 32.78 | 1,626,902 | -0.99(-2.93%) |
Jun 29, 2022 | 33.66 | 33.80 | 32.26 | 33.77 | 1,126,940 | +0.15(+0.45%) |
Jun 28, 2022 | 35.18 | 35.75 | 33.54 | 33.62 | 681,459 | -1.33(-3.81%) |
Jun 27, 2022 | 35.28 | 36.21 | 34.38 | 34.95 | 615,257 | -0.78(-2.18%) |
Jun 24, 2022 | 32.69 | 36.02 | 32.36 | 35.73 | 1,725,783 | +3.22(+9.90%) |
Jun 23, 2022 | 33.28 | 33.51 | 32.06 | 32.51 | 914,450 | -0.73(-2.20%) |
Jun 22, 2022 | 32.02 | 34.14 | 32.01 | 33.24 | 1,070,968 | +0.58(+1.78%) |
Jun 21, 2022 | 34.49 | 34.74 | 32.38 | 32.66 | 1,062,603 | -1.47(-4.31%) |
Jun 17, 2022 | 33.44 | 34.60 | 33.13 | 34.13 | 1,169,878 | +1.11(+3.36%) |
Jun 16, 2022 | 35.00 | 35.27 | 32.55 | 33.02 | 769,459 | -3.23(-8.91%) |
Jun 15, 2022 | 35.78 | 36.99 | 35.43 | 36.25 | 787,495 | +1.28(+3.66%) |
Jun 14, 2022 | 34.54 | 35.65 | 34.25 | 34.97 | 825,476 | +0.48(+1.39%) |
Jun 13, 2022 | 36.14 | 36.36 | 34.20 | 34.49 | 1,072,365 | -3.14(-8.34%) |
Jun 10, 2022 | 38.24 | 39.51 | 37.16 | 37.63 | 1,186,583 | -2.01(-5.07%) |
Jun 09, 2022 | 40.86 | 41.28 | 39.64 | 39.64 | 807,741 | -1.42(-3.46%) |
Jun 08, 2022 | 39.24 | 41.84 | 38.53 | 41.06 | 1,881,634 | +2.00(+5.12%) |
Jun 07, 2022 | 39.94 | 40.23 | 36.96 | 39.06 | 2,683,211 | +1.81(+4.86%) |
Jun 06, 2022 | 36.00 | 37.28 | 34.79 | 37.25 | 2,659,932 | +1.66(+4.66%) |
Jun 03, 2022 | 37.33 | 37.77 | 35.53 | 35.59 | 1,773,501 | -2.46(-6.47%) |
Jun 02, 2022 | 37.76 | 38.46 | 37.14 | 38.05 | 1,158,167 | +0.10(+0.26%) |
Jun 01, 2022 | 38.72 | 38.72 | 36.91 | 37.95 | 2,364,762 | +0.06(+0.16%) |
May 31, 2022 | 38.01 | 38.73 | 37.35 | 37.89 | 920,605 | -0.55(-1.43%) |
May 27, 2022 | 38.22 | 39.37 | 38.22 | 38.44 | 889,746 | +0.38(+1.00%) |
May 26, 2022 | 34.20 | 38.62 | 34.09 | 38.06 | 1,697,958 | +4.54(+13.54%) |
May 25, 2022 | 30.67 | 33.91 | 30.64 | 33.52 | 1,482,734 | +2.80(+9.11%) |
May 24, 2022 | 34.10 | 34.10 | 30.23 | 30.72 | 1,934,505 | -4.03(-11.60%) |
May 23, 2022 | 35.28 | 35.33 | 33.34 | 34.75 | 1,060,086 | -0.11(-0.32%) |
May 20, 2022 | 36.43 | 36.62 | 33.20 | 34.86 | 1,230,218 | -0.90(-2.52%) |
May 19, 2022 | 35.55 | 36.66 | 35.33 | 35.76 | 1,128,673 | -0.48(-1.32%) |
May 18, 2022 | 38.17 | 38.43 | 35.65 | 36.24 | 955,029 | -2.45(-6.33%) |
May 17, 2022 | 38.25 | 39.64 | 37.42 | 38.69 | 1,153,810 | +1.30(+3.48%) |
May 16, 2022 | 38.71 | 39.25 | 37.14 | 37.39 | 941,012 | -1.64(-4.20%) |
May 13, 2022 | 39.20 | 40.56 | 38.84 | 39.03 | 1,160,745 | +0.66(+1.72%) |
May 12, 2022 | 38.19 | 39.22 | 37.18 | 38.37 | 1,214,844 | -0.05(-0.13%) |
May 11, 2022 | 40.04 | 41.01 | 38.20 | 38.42 | 1,739,797 | -1.71(-4.26%) |
May 10, 2022 | 39.56 | 41.24 | 38.41 | 40.13 | 1,347,855 | +0.73(+1.85%) |
May 09, 2022 | 43.63 | 44.11 | 39.00 | 39.40 | 1,419,975 | -5.44(-12.13%) |
May 06, 2022 | 44.10 | 45.93 | 42.84 | 44.84 | 1,295,035 | +0.76(+1.72%) |
May 05, 2022 | 47.19 | 47.19 | 43.31 | 44.08 | 1,149,623 | -3.63(-7.61%) |
May 04, 2022 | 47.14 | 48.19 | 44.94 | 47.71 | 1,111,848 | +0.83(+1.77%) |
May 03, 2022 | 46.72 | 46.98 | 44.84 | 46.88 | 1,150,904 | +0.58(+1.25%) |