Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.80 | 35.13 | 34.10 | 35.00 | 702,937 | +0.10(+0.29%) |
Jul 28, 2022 | 36.25 | 37.04 | 34.45 | 34.90 | 581,340 | -1.13(-3.14%) |
Jul 27, 2022 | 34.70 | 36.19 | 33.83 | 36.03 | 798,731 | +2.17(+6.41%) |
Jul 26, 2022 | 35.52 | 35.54 | 33.86 | 33.86 | 578,931 | -1.93(-5.39%) |
Jul 25, 2022 | 36.42 | 36.42 | 35.25 | 35.79 | 586,864 | -0.66(-1.81%) |
Jul 22, 2022 | 37.49 | 38.46 | 36.22 | 36.45 | 569,830 | -1.22(-3.24%) |
Jul 21, 2022 | 36.52 | 37.70 | 35.28 | 37.67 | 1,107,532 | +0.76(+2.06%) |
Jul 20, 2022 | 36.69 | 37.65 | 36.19 | 36.91 | 756,747 | +0.42(+1.15%) |
Jul 19, 2022 | 35.17 | 36.74 | 34.91 | 36.49 | 788,206 | +2.33(+6.82%) |
Jul 18, 2022 | 35.27 | 36.00 | 34.00 | 34.16 | 1,096,236 | -0.41(-1.19%) |
Jul 15, 2022 | 34.14 | 34.65 | 33.58 | 34.57 | 768,267 | +0.90(+2.67%) |
Jul 14, 2022 | 33.05 | 33.94 | 32.88 | 33.67 | 509,949 | +0.28(+0.84%) |
Jul 13, 2022 | 33.39 | 33.92 | 32.66 | 33.39 | 613,410 | -1.01(-2.94%) |
Jul 12, 2022 | 33.81 | 34.53 | 33.60 | 34.40 | 491,068 | +0.84(+2.50%) |
Jul 11, 2022 | 35.51 | 35.53 | 33.36 | 33.56 | 569,554 | -1.56(-4.44%) |
Jul 08, 2022 | 35.12 | 36.15 | 34.35 | 35.12 | 643,213 | -0.52(-1.46%) |
Jul 07, 2022 | 34.90 | 35.65 | 34.50 | 35.64 | 493,704 | +0.79(+2.27%) |
Jul 06, 2022 | 35.49 | 36.42 | 34.55 | 34.85 | 605,148 | -0.35(-0.99%) |
Jul 05, 2022 | 33.14 | 35.22 | 32.15 | 35.20 | 926,330 | +1.40(+4.14%) |
Jul 01, 2022 | 31.98 | 34.09 | 31.98 | 33.80 | 1,131,684 | +1.99(+6.26%) |
Jun 30, 2022 | 32.43 | 32.72 | 31.12 | 31.81 | 1,165,334 | -1.19(-3.61%) |
Jun 29, 2022 | 33.25 | 33.58 | 32.47 | 33.00 | 763,808 | -0.38(-1.14%) |
Jun 28, 2022 | 34.55 | 35.10 | 32.95 | 33.38 | 1,211,899 | -0.98(-2.85%) |
Jun 27, 2022 | 35.91 | 36.51 | 34.18 | 34.36 | 1,365,547 | -1.33(-3.73%) |
Jun 24, 2022 | 34.92 | 35.94 | 34.48 | 35.69 | 2,213,713 | +1.18(+3.42%) |
Jun 23, 2022 | 32.27 | 34.62 | 31.98 | 34.51 | 1,351,217 | +2.84(+8.97%) |
Jun 22, 2022 | 29.63 | 32.33 | 29.54 | 31.67 | 1,118,871 | +1.44(+4.76%) |
Jun 21, 2022 | 30.32 | 31.42 | 30.06 | 30.23 | 1,148,699 | +0.54(+1.82%) |
Jun 17, 2022 | 29.30 | 30.26 | 29.00 | 29.69 | 1,361,787 | +0.80(+2.77%) |
Jun 16, 2022 | 30.13 | 30.55 | 28.76 | 28.89 | 1,148,419 | -2.62(-8.31%) |
Jun 15, 2022 | 30.61 | 32.08 | 30.22 | 31.51 | 1,135,467 | +1.29(+4.27%) |
Jun 14, 2022 | 32.48 | 33.21 | 30.13 | 30.22 | 1,094,659 | -2.00(-6.21%) |
Jun 13, 2022 | 34.03 | 34.65 | 32.00 | 32.22 | 1,400,448 | -3.39(-9.52%) |
Jun 10, 2022 | 36.53 | 37.71 | 35.26 | 35.61 | 1,424,553 | -1.69(-4.53%) |
Jun 09, 2022 | 40.45 | 40.48 | 36.92 | 37.30 | 1,545,400 | -3.68(-8.98%) |
Jun 08, 2022 | 41.01 | 42.44 | 40.84 | 40.98 | 1,165,274 | +0.14(+0.34%) |
Jun 07, 2022 | 39.72 | 41.12 | 39.51 | 40.84 | 1,006,298 | +0.50(+1.24%) |
Jun 06, 2022 | 39.97 | 41.02 | 39.10 | 40.34 | 1,199,029 | +1.07(+2.72%) |
Jun 03, 2022 | 40.75 | 41.23 | 39.14 | 39.27 | 620,366 | -2.20(-5.31%) |
Jun 02, 2022 | 39.25 | 42.12 | 39.08 | 41.47 | 986,144 | +2.21(+5.63%) |
Jun 01, 2022 | 40.03 | 40.65 | 38.67 | 39.26 | 1,112,439 | -0.70(-1.75%) |
May 31, 2022 | 40.97 | 41.04 | 39.48 | 39.96 | 4,615,886 | -1.08(-2.63%) |
May 27, 2022 | 39.01 | 41.31 | 38.92 | 41.04 | 1,556,896 | +2.69(+7.01%) |
May 26, 2022 | 37.38 | 39.17 | 36.94 | 38.35 | 1,116,570 | +0.92(+2.46%) |
May 25, 2022 | 36.10 | 37.69 | 36.10 | 37.43 | 1,183,309 | +1.03(+2.83%) |
May 24, 2022 | 39.81 | 39.81 | 35.89 | 36.40 | 1,530,152 | -4.52(-11.05%) |
May 23, 2022 | 39.94 | 41.17 | 38.86 | 40.92 | 990,189 | +0.69(+1.72%) |
May 20, 2022 | 42.89 | 43.38 | 39.35 | 40.23 | 768,225 | -2.08(-4.92%) |
May 19, 2022 | 40.54 | 44.63 | 40.54 | 42.31 | 1,649,765 | +1.91(+4.73%) |
May 18, 2022 | 40.31 | 42.95 | 39.46 | 40.40 | 1,049,166 | -0.78(-1.89%) |
May 17, 2022 | 39.68 | 41.58 | 39.42 | 41.18 | 1,026,116 | +2.49(+6.44%) |
May 16, 2022 | 40.00 | 40.98 | 38.51 | 38.69 | 1,250,449 | -1.45(-3.61%) |
May 13, 2022 | 37.87 | 40.66 | 37.87 | 40.14 | 1,481,159 | +2.85(+7.64%) |
May 12, 2022 | 34.33 | 38.12 | 34.09 | 37.29 | 1,301,095 | +2.43(+6.97%) |
May 11, 2022 | 35.58 | 36.93 | 34.40 | 34.86 | 1,238,822 | -1.23(-3.41%) |
May 10, 2022 | 37.40 | 37.68 | 34.54 | 36.09 | 1,571,882 | -0.43(-1.18%) |
May 09, 2022 | 35.85 | 39.97 | 35.81 | 36.52 | 1,921,186 | -0.85(-2.27%) |
May 06, 2022 | 33.27 | 39.39 | 33.26 | 37.37 | 3,754,983 | -1.68(-4.30%) |
May 05, 2022 | 42.15 | 42.19 | 38.59 | 39.05 | 1,719,232 | -4.06(-9.42%) |
May 04, 2022 | 42.26 | 43.17 | 40.03 | 43.11 | 784,827 | +0.63(+1.48%) |
May 03, 2022 | 39.90 | 42.83 | 39.23 | 42.48 | 985,335 | +2.68(+6.73%) |