Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.33 | 38.05 | 37.31 | 37.87 | 1,741,512 | +0.50(+1.33%) |
Jul 28, 2022 | 36.71 | 37.40 | 36.55 | 37.37 | 902,366 | +0.98(+2.68%) |
Jul 27, 2022 | 36.31 | 36.46 | 36.02 | 36.39 | 1,158,444 | +0.06(+0.15%) |
Jul 26, 2022 | 35.85 | 36.41 | 35.85 | 36.34 | 955,086 | +0.44(+1.23%) |
Jul 25, 2022 | 35.49 | 36.08 | 35.14 | 35.89 | 752,344 | +0.35(+0.99%) |
Jul 22, 2022 | 35.46 | 35.71 | 35.30 | 35.54 | 1,059,387 | +0.24(+0.68%) |
Jul 21, 2022 | 35.23 | 35.37 | 34.86 | 35.30 | 1,223,297 | -0.01(-0.03%) |
Jul 20, 2022 | 36.27 | 36.27 | 35.31 | 35.31 | 1,436,476 | -1.01(-2.79%) |
Jul 19, 2022 | 36.24 | 36.51 | 36.03 | 36.33 | 1,326,499 | +0.30(+0.84%) |
Jul 18, 2022 | 36.10 | 36.35 | 35.90 | 36.02 | 1,273,161 | -0.16(-0.43%) |
Jul 15, 2022 | 36.03 | 36.27 | 35.57 | 36.18 | 1,097,461 | +0.33(+0.93%) |
Jul 14, 2022 | 35.01 | 35.92 | 34.98 | 35.85 | 850,891 | +0.31(+0.88%) |
Jul 13, 2022 | 35.23 | 35.91 | 35.23 | 35.53 | 1,151,406 | -0.05(-0.13%) |
Jul 12, 2022 | 35.46 | 36.17 | 35.35 | 35.58 | 888,571 | +0.06(+0.16%) |
Jul 11, 2022 | 35.02 | 35.59 | 35.02 | 35.52 | 1,075,427 | +0.50(+1.42%) |
Jul 08, 2022 | 35.05 | 35.24 | 34.69 | 35.03 | 1,137,163 | -0.07(-0.21%) |
Jul 07, 2022 | 35.50 | 35.65 | 35.10 | 35.10 | 1,932,107 | -0.30(-0.85%) |
Jul 06, 2022 | 35.28 | 35.83 | 34.77 | 35.40 | 1,415,063 | +0.07(+0.21%) |
Jul 05, 2022 | 36.34 | 36.34 | 34.54 | 35.33 | 1,720,849 | -1.19(-3.25%) |
Jul 01, 2022 | 35.34 | 36.55 | 35.29 | 36.51 | 1,258,298 | +1.35(+3.84%) |
Jun 30, 2022 | 34.59 | 35.40 | 34.55 | 35.16 | 1,282,123 | +0.37(+1.07%) |
Jun 29, 2022 | 34.83 | 34.98 | 34.53 | 34.79 | 1,116,425 | -0.05(-0.13%) |
Jun 28, 2022 | 34.99 | 35.31 | 34.77 | 34.84 | 1,000,848 | +0.01(+0.03%) |
Jun 27, 2022 | 34.19 | 35.08 | 34.15 | 34.83 | 1,169,942 | +0.53(+1.54%) |
Jun 24, 2022 | 33.70 | 34.55 | 33.60 | 34.30 | 2,175,597 | +0.74(+2.20%) |
Jun 23, 2022 | 32.79 | 33.71 | 32.79 | 33.56 | 2,644,988 | +0.79(+2.42%) |
Jun 22, 2022 | 32.01 | 33.06 | 32.01 | 32.77 | 1,981,712 | +0.60(+1.87%) |
Jun 21, 2022 | 32.11 | 32.44 | 32.00 | 32.16 | 1,339,228 | +0.24(+0.74%) |
Jun 17, 2022 | 32.73 | 32.73 | 31.74 | 31.93 | 2,523,556 | -0.17(-0.54%) |
Jun 16, 2022 | 32.60 | 32.63 | 31.87 | 32.10 | 1,657,159 | -0.95(-2.87%) |
Jun 15, 2022 | 33.19 | 33.60 | 32.68 | 33.05 | 1,632,497 | +0.06(+0.19%) |
Jun 14, 2022 | 33.79 | 33.96 | 32.56 | 32.98 | 2,141,079 | -0.79(-2.35%) |
Jun 13, 2022 | 35.34 | 35.47 | 33.67 | 33.78 | 1,431,816 | -1.98(-5.53%) |
Jun 10, 2022 | 35.49 | 36.13 | 35.47 | 35.76 | 1,554,523 | -0.15(-0.41%) |
Jun 09, 2022 | 37.01 | 37.05 | 35.87 | 35.90 | 1,399,577 | -1.00(-2.72%) |
Jun 08, 2022 | 37.41 | 37.48 | 36.87 | 36.91 | 941,191 | -0.71(-1.89%) |
Jun 07, 2022 | 37.35 | 37.63 | 37.13 | 37.62 | 1,107,075 | +0.10(+0.27%) |
Jun 06, 2022 | 37.55 | 37.77 | 37.37 | 37.52 | 1,212,526 | +0.13(+0.34%) |
Jun 03, 2022 | 37.38 | 37.60 | 37.33 | 37.39 | 805,975 | -0.10(-0.27%) |
Jun 02, 2022 | 37.56 | 37.56 | 36.70 | 37.49 | 1,025,211 | +0.07(+0.20%) |
Jun 01, 2022 | 37.74 | 37.74 | 36.96 | 37.42 | 1,360,552 | -0.25(-0.65%) |
May 31, 2022 | 37.88 | 37.88 | 37.29 | 37.66 | 1,428,403 | -0.16(-0.43%) |
May 27, 2022 | 37.20 | 37.83 | 37.20 | 37.83 | 1,079,642 | +0.43(+1.15%) |
May 26, 2022 | 37.55 | 37.60 | 37.28 | 37.40 | 1,184,172 | +0.08(+0.22%) |
May 25, 2022 | 37.07 | 37.45 | 37.01 | 37.32 | 1,561,621 | +0.26(+0.71%) |
May 24, 2022 | 36.75 | 37.07 | 36.19 | 37.05 | 1,350,884 | +0.39(+1.07%) |
May 23, 2022 | 36.66 | 36.90 | 36.48 | 36.66 | 1,224,958 | +0.30(+0.83%) |
May 20, 2022 | 36.29 | 36.46 | 35.72 | 36.36 | 1,564,364 | +0.07(+0.20%) |
May 19, 2022 | 36.27 | 36.44 | 35.81 | 36.29 | 1,620,543 | -0.12(-0.33%) |
May 18, 2022 | 36.84 | 36.98 | 36.29 | 36.40 | 1,414,890 | -0.20(-0.55%) |
May 17, 2022 | 36.04 | 36.61 | 35.68 | 36.60 | 1,004,572 | +0.66(+1.83%) |
May 16, 2022 | 35.98 | 36.06 | 35.66 | 35.95 | 798,296 | +0.13(+0.36%) |
May 13, 2022 | 35.71 | 35.89 | 35.33 | 35.82 | 874,812 | +0.36(+1.00%) |
May 12, 2022 | 35.77 | 35.92 | 34.92 | 35.46 | 1,336,779 | -0.22(-0.61%) |
May 11, 2022 | 35.38 | 36.23 | 35.29 | 35.68 | 1,445,195 | +0.36(+1.01%) |
May 10, 2022 | 35.89 | 36.25 | 34.91 | 35.33 | 1,248,343 | -0.42(-1.17%) |
May 09, 2022 | 35.69 | 36.12 | 35.19 | 35.75 | 1,613,379 | -0.12(-0.33%) |
May 06, 2022 | 35.78 | 35.94 | 35.39 | 35.87 | 1,706,666 | -0.01(-0.03%) |
May 05, 2022 | 36.00 | 36.48 | 35.37 | 35.88 | 1,151,646 | -0.31(-0.86%) |
May 04, 2022 | 35.41 | 36.19 | 35.40 | 36.19 | 1,152,068 | +0.89(+2.53%) |
May 03, 2022 | 35.25 | 35.87 | 34.96 | 35.29 | 1,400,466 | +0.20(+0.57%) |