Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.12 | 34.77 | 33.87 | 34.28 | 320,398 | +0.26(+0.76%) |
Jul 28, 2022 | 34.65 | 35.54 | 33.77 | 34.02 | 588,524 | -0.18(-0.53%) |
Jul 27, 2022 | 32.19 | 34.35 | 31.76 | 34.20 | 1,433,378 | +2.08(+6.47%) |
Jul 26, 2022 | 38.34 | 38.81 | 31.94 | 32.12 | 1,506,144 | -9.06(-21.99%) |
Jul 25, 2022 | 41.79 | 42.11 | 40.88 | 41.18 | 213,134 | -0.15(-0.37%) |
Jul 22, 2022 | 41.56 | 41.93 | 40.87 | 41.33 | 448,965 | +0.10(+0.23%) |
Jul 21, 2022 | 40.21 | 41.36 | 40.00 | 41.24 | 381,966 | -0.02(-0.05%) |
Jul 20, 2022 | 41.17 | 41.94 | 40.90 | 41.26 | 419,897 | +0.04(+0.09%) |
Jul 19, 2022 | 40.53 | 42.16 | 40.16 | 41.22 | 378,102 | +1.35(+3.39%) |
Jul 18, 2022 | 39.84 | 41.20 | 39.55 | 39.87 | 424,641 | +1.09(+2.82%) |
Jul 15, 2022 | 38.54 | 38.83 | 37.66 | 38.78 | 436,924 | +1.07(+2.85%) |
Jul 14, 2022 | 36.63 | 37.90 | 36.61 | 37.70 | 382,009 | +0.11(+0.28%) |
Jul 13, 2022 | 38.24 | 38.39 | 37.41 | 37.60 | 381,360 | -1.10(-2.85%) |
Jul 12, 2022 | 37.79 | 39.70 | 37.62 | 38.70 | 374,965 | +0.81(+2.12%) |
Jul 11, 2022 | 37.95 | 38.72 | 37.65 | 37.89 | 317,443 | -0.55(-1.42%) |
Jul 08, 2022 | 38.20 | 39.29 | 37.66 | 38.44 | 459,410 | +0.37(+0.98%) |
Jul 07, 2022 | 36.61 | 38.63 | 36.60 | 38.07 | 344,133 | +1.96(+5.44%) |
Jul 06, 2022 | 35.82 | 36.41 | 34.96 | 36.10 | 357,703 | +0.05(+0.13%) |
Jul 05, 2022 | 35.66 | 36.28 | 35.12 | 36.05 | 531,186 | -0.79(-2.14%) |
Jul 01, 2022 | 36.10 | 37.17 | 35.03 | 36.84 | 485,693 | +0.29(+0.81%) |
Jun 30, 2022 | 36.53 | 37.05 | 36.09 | 36.55 | 234,523 | -0.77(-2.06%) |
Jun 29, 2022 | 38.06 | 38.06 | 36.85 | 37.32 | 292,807 | -0.91(-2.39%) |
Jun 28, 2022 | 38.81 | 39.48 | 37.34 | 38.23 | 895,057 | +0.04(+0.10%) |
Jun 27, 2022 | 38.36 | 39.13 | 38.01 | 38.19 | 279,980 | -0.01(-0.02%) |
Jun 24, 2022 | 36.02 | 38.63 | 36.02 | 38.20 | 1,618,252 | +2.35(+6.55%) |
Jun 23, 2022 | 35.17 | 35.97 | 35.00 | 35.85 | 270,695 | +0.56(+1.59%) |
Jun 22, 2022 | 34.43 | 35.45 | 34.01 | 35.29 | 236,627 | -0.28(-0.77%) |
Jun 21, 2022 | 36.60 | 36.97 | 35.37 | 35.57 | 334,969 | +0.00(+0.00%) |
Jun 17, 2022 | 35.19 | 35.78 | 33.99 | 35.57 | 1,313,495 | +0.43(+1.22%) |
Jun 16, 2022 | 36.49 | 37.32 | 34.43 | 35.14 | 564,811 | -3.04(-7.96%) |
Jun 15, 2022 | 39.32 | 39.66 | 37.20 | 38.18 | 317,171 | -0.63(-1.62%) |
Jun 14, 2022 | 39.33 | 39.53 | 38.60 | 38.81 | 216,319 | -0.40(-1.02%) |
Jun 13, 2022 | 40.28 | 41.03 | 38.67 | 39.21 | 428,965 | -2.68(-6.40%) |
Jun 10, 2022 | 44.19 | 44.27 | 41.74 | 41.89 | 255,129 | -3.42(-7.55%) |
Jun 09, 2022 | 45.46 | 45.97 | 44.91 | 45.31 | 203,817 | -0.52(-1.14%) |
Jun 08, 2022 | 45.47 | 46.18 | 45.21 | 45.83 | 201,707 | -0.27(-0.58%) |
Jun 07, 2022 | 45.17 | 46.16 | 44.68 | 46.10 | 248,710 | +0.38(+0.83%) |
Jun 06, 2022 | 45.58 | 46.11 | 45.13 | 45.72 | 279,809 | +0.54(+1.20%) |
Jun 03, 2022 | 46.11 | 46.22 | 44.63 | 45.18 | 248,537 | -1.38(-2.96%) |
Jun 02, 2022 | 45.32 | 46.84 | 45.25 | 46.55 | 280,409 | +1.64(+3.66%) |
Jun 01, 2022 | 45.27 | 45.48 | 44.15 | 44.91 | 315,028 | -0.03(-0.06%) |
May 31, 2022 | 44.42 | 45.77 | 44.08 | 44.94 | 384,955 | +0.19(+0.42%) |
May 27, 2022 | 44.13 | 44.99 | 44.13 | 44.75 | 185,697 | +0.62(+1.40%) |
May 26, 2022 | 43.25 | 44.25 | 43.05 | 44.13 | 204,948 | +1.42(+3.31%) |
May 25, 2022 | 41.37 | 42.92 | 40.76 | 42.72 | 281,337 | +1.04(+2.49%) |
May 24, 2022 | 41.98 | 42.21 | 40.45 | 41.68 | 260,623 | -0.42(-0.99%) |
May 23, 2022 | 42.31 | 43.05 | 41.67 | 42.10 | 316,343 | +0.39(+0.93%) |
May 20, 2022 | 43.69 | 44.33 | 40.73 | 41.71 | 299,916 | -1.51(-3.50%) |
May 19, 2022 | 42.70 | 44.04 | 42.21 | 43.22 | 383,655 | -0.06(-0.13%) |
May 18, 2022 | 43.30 | 44.64 | 42.90 | 43.28 | 385,475 | -0.51(-1.17%) |
May 17, 2022 | 43.34 | 44.21 | 43.05 | 43.79 | 287,548 | +2.08(+4.99%) |
May 16, 2022 | 40.09 | 42.11 | 39.86 | 41.71 | 307,375 | +1.11(+2.74%) |
May 13, 2022 | 40.28 | 41.20 | 40.15 | 40.60 | 290,405 | +1.04(+2.62%) |
May 12, 2022 | 40.78 | 40.82 | 38.70 | 39.56 | 419,619 | -1.94(-4.67%) |
May 11, 2022 | 40.28 | 41.95 | 39.91 | 41.50 | 547,576 | +1.18(+2.92%) |
May 10, 2022 | 42.23 | 42.34 | 38.88 | 40.32 | 534,986 | -1.24(-2.99%) |
May 09, 2022 | 42.32 | 42.98 | 41.24 | 41.57 | 398,834 | -2.00(-4.58%) |
May 06, 2022 | 44.36 | 44.84 | 43.05 | 43.56 | 444,117 | -0.96(-2.16%) |
May 05, 2022 | 47.13 | 47.50 | 44.00 | 44.52 | 685,393 | -4.11(-8.46%) |
May 04, 2022 | 47.26 | 48.83 | 46.69 | 48.64 | 496,959 | +1.36(+2.87%) |
May 03, 2022 | 45.57 | 47.58 | 45.57 | 47.28 | 390,455 | +1.90(+4.19%) |