Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.96 | 37.61 | 36.96 | 37.40 | 813,684 | +0.44(+1.20%) |
Jul 28, 2022 | 37.26 | 37.39 | 36.57 | 36.96 | 668,375 | -0.35(-0.94%) |
Jul 27, 2022 | 36.73 | 37.48 | 36.54 | 37.31 | 1,007,934 | +0.77(+2.10%) |
Jul 26, 2022 | 37.16 | 37.48 | 36.41 | 36.54 | 1,238,147 | -0.97(-2.59%) |
Jul 25, 2022 | 36.63 | 37.59 | 36.28 | 37.51 | 1,668,387 | +1.22(+3.37%) |
Jul 22, 2022 | 36.96 | 37.23 | 36.13 | 36.29 | 1,461,763 | -0.30(-0.81%) |
Jul 21, 2022 | 36.12 | 36.84 | 35.79 | 36.58 | 1,772,914 | +0.57(+1.57%) |
Jul 20, 2022 | 35.46 | 36.18 | 35.42 | 36.02 | 1,719,186 | +0.46(+1.30%) |
Jul 19, 2022 | 34.67 | 35.80 | 34.67 | 35.56 | 1,494,330 | +1.52(+4.46%) |
Jul 18, 2022 | 34.16 | 34.69 | 33.88 | 34.04 | 1,212,858 | +0.45(+1.35%) |
Jul 15, 2022 | 32.75 | 33.59 | 32.51 | 33.58 | 1,299,191 | +1.43(+4.44%) |
Jul 14, 2022 | 32.14 | 32.38 | 31.79 | 32.16 | 845,799 | -0.80(-2.42%) |
Jul 13, 2022 | 33.57 | 33.57 | 32.57 | 32.95 | 1,016,490 | -0.62(-1.85%) |
Jul 12, 2022 | 33.05 | 34.28 | 33.05 | 33.57 | 950,105 | +0.19(+0.55%) |
Jul 11, 2022 | 33.68 | 33.96 | 33.31 | 33.39 | 843,810 | -0.75(-2.20%) |
Jul 08, 2022 | 34.42 | 34.55 | 33.84 | 34.14 | 809,786 | -0.09(-0.27%) |
Jul 07, 2022 | 34.26 | 34.61 | 34.00 | 34.23 | 885,565 | +0.42(+1.23%) |
Jul 06, 2022 | 33.95 | 34.34 | 33.43 | 33.82 | 937,877 | -0.52(-1.51%) |
Jul 05, 2022 | 33.32 | 34.34 | 33.05 | 34.33 | 964,124 | +0.18(+0.52%) |
Jul 01, 2022 | 33.14 | 34.38 | 33.08 | 34.16 | 1,000,323 | +0.77(+2.30%) |
Jun 30, 2022 | 33.04 | 33.94 | 32.60 | 33.39 | 838,513 | -0.40(-1.18%) |
Jun 29, 2022 | 34.33 | 34.33 | 33.63 | 33.79 | 687,029 | -0.33(-0.98%) |
Jun 28, 2022 | 34.49 | 34.95 | 34.05 | 34.12 | 1,136,700 | +0.04(+0.11%) |
Jun 27, 2022 | 34.43 | 34.66 | 33.88 | 34.08 | 566,488 | -0.20(-0.59%) |
Jun 24, 2022 | 33.40 | 34.63 | 33.26 | 34.29 | 1,561,545 | +1.32(+3.99%) |
Jun 23, 2022 | 33.26 | 33.60 | 32.41 | 32.97 | 973,852 | -0.44(-1.33%) |
Jun 22, 2022 | 32.64 | 33.48 | 32.63 | 33.42 | 1,229,053 | +0.33(+1.01%) |
Jun 21, 2022 | 33.95 | 33.95 | 33.06 | 33.08 | 1,049,815 | +0.14(+0.42%) |
Jun 17, 2022 | 32.24 | 33.14 | 32.10 | 32.94 | 2,644,812 | +0.90(+2.80%) |
Jun 16, 2022 | 33.13 | 33.13 | 31.62 | 32.05 | 1,630,049 | -1.88(-5.54%) |
Jun 15, 2022 | 33.84 | 34.70 | 33.60 | 33.93 | 1,318,757 | +0.29(+0.85%) |
Jun 14, 2022 | 33.39 | 33.95 | 33.16 | 33.64 | 1,145,476 | +0.48(+1.44%) |
Jun 13, 2022 | 33.77 | 33.91 | 32.82 | 33.16 | 1,762,752 | -1.59(-4.57%) |
Jun 10, 2022 | 35.39 | 35.83 | 34.59 | 34.75 | 1,128,447 | -1.70(-4.66%) |
Jun 09, 2022 | 37.84 | 37.84 | 36.42 | 36.45 | 1,325,814 | -1.44(-3.80%) |
Jun 08, 2022 | 38.40 | 38.42 | 37.49 | 37.89 | 858,855 | -0.91(-2.34%) |
Jun 07, 2022 | 38.01 | 38.81 | 37.91 | 38.80 | 946,558 | +0.16(+0.40%) |
Jun 06, 2022 | 39.37 | 39.51 | 38.50 | 38.64 | 1,251,025 | -0.23(-0.59%) |
Jun 03, 2022 | 39.24 | 39.37 | 38.69 | 38.87 | 908,818 | -0.66(-1.67%) |
Jun 02, 2022 | 38.61 | 39.57 | 38.08 | 39.53 | 849,499 | +1.07(+2.79%) |
Jun 01, 2022 | 39.32 | 39.45 | 37.65 | 38.46 | 672,055 | -0.68(-1.73%) |
May 31, 2022 | 38.35 | 39.39 | 37.92 | 39.14 | 1,299,809 | +0.30(+0.78%) |
May 27, 2022 | 38.51 | 39.09 | 38.34 | 38.83 | 1,236,136 | +0.32(+0.83%) |
May 26, 2022 | 37.91 | 38.77 | 37.91 | 38.51 | 1,374,093 | +0.97(+2.59%) |
May 25, 2022 | 36.70 | 37.94 | 36.70 | 37.54 | 864,553 | +0.73(+1.99%) |
May 24, 2022 | 37.14 | 37.34 | 36.03 | 36.81 | 1,007,593 | -0.54(-1.45%) |
May 23, 2022 | 37.02 | 37.68 | 36.51 | 37.35 | 845,465 | +1.38(+3.83%) |
May 20, 2022 | 36.30 | 36.66 | 34.99 | 35.97 | 760,795 | -0.14(-0.38%) |
May 19, 2022 | 36.29 | 37.12 | 35.97 | 36.11 | 670,692 | -0.78(-2.11%) |
May 18, 2022 | 37.32 | 37.56 | 36.57 | 36.89 | 999,707 | -0.97(-2.57%) |
May 17, 2022 | 36.91 | 37.92 | 36.80 | 37.86 | 1,214,548 | +1.86(+5.17%) |
May 16, 2022 | 36.54 | 36.77 | 35.49 | 36.00 | 774,187 | -0.57(-1.56%) |
May 13, 2022 | 36.27 | 37.14 | 36.27 | 36.57 | 809,215 | +0.80(+2.23%) |
May 12, 2022 | 35.51 | 36.16 | 34.85 | 35.77 | 1,164,322 | -0.14(-0.38%) |
May 11, 2022 | 37.11 | 37.56 | 35.87 | 35.91 | 951,745 | -0.84(-2.27%) |
May 10, 2022 | 37.40 | 37.66 | 35.81 | 36.74 | 1,298,607 | -0.26(-0.69%) |
May 09, 2022 | 37.45 | 37.76 | 36.75 | 37.00 | 805,729 | -0.98(-2.59%) |
May 06, 2022 | 39.11 | 39.13 | 37.44 | 37.98 | 1,114,732 | -1.28(-3.27%) |
May 05, 2022 | 39.84 | 39.89 | 38.42 | 39.26 | 753,828 | -1.22(-3.01%) |
May 04, 2022 | 39.01 | 40.51 | 38.76 | 40.48 | 874,094 | +1.39(+3.57%) |
May 03, 2022 | 38.86 | 39.42 | 38.32 | 39.09 | 566,931 | +0.46(+1.19%) |