Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 38.36 | 38.58 | 38.32 | 38.51 | 396,828 | +0.18(+0.47%) |
Jul 28, 2022 | 38.14 | 38.38 | 38.08 | 38.33 | 107,758 | +0.33(+0.88%) |
Jul 27, 2022 | 37.76 | 38.09 | 37.76 | 38.00 | 169,462 | +0.41(+1.09%) |
Jul 26, 2022 | 37.76 | 37.85 | 37.59 | 37.59 | 137,727 | -0.17(-0.45%) |
Jul 25, 2022 | 37.78 | 37.88 | 37.71 | 37.76 | 222,648 | +0.00(+0.00%) |
Jul 22, 2022 | 37.93 | 38.01 | 37.67 | 37.76 | 117,995 | -0.02(-0.05%) |
Jul 21, 2022 | 37.40 | 37.78 | 37.40 | 37.78 | 98,725 | +0.32(+0.87%) |
Jul 20, 2022 | 37.47 | 37.51 | 37.35 | 37.45 | 159,039 | +0.06(+0.15%) |
Jul 19, 2022 | 37.18 | 37.43 | 37.18 | 37.40 | 135,386 | +0.39(+1.06%) |
Jul 18, 2022 | 37.21 | 37.34 | 37.01 | 37.01 | 108,475 | -0.14(-0.39%) |
Jul 15, 2022 | 36.91 | 37.15 | 36.90 | 37.15 | 459,920 | +0.31(+0.83%) |
Jul 14, 2022 | 36.72 | 36.86 | 36.55 | 36.84 | 162,076 | -0.13(-0.36%) |
Jul 13, 2022 | 36.64 | 37.09 | 36.64 | 36.98 | 131,833 | -0.05(-0.13%) |
Jul 12, 2022 | 37.07 | 37.18 | 36.97 | 37.02 | 179,613 | -0.05(-0.13%) |
Jul 11, 2022 | 37.07 | 37.16 | 37.01 | 37.07 | 146,397 | -0.05(-0.13%) |
Jul 08, 2022 | 37.10 | 37.24 | 37.06 | 37.12 | 228,785 | -0.14(-0.38%) |
Jul 07, 2022 | 37.12 | 37.27 | 37.12 | 37.26 | 154,582 | +0.26(+0.70%) |
Jul 06, 2022 | 37.16 | 37.22 | 36.96 | 37.01 | 134,005 | -0.19(-0.51%) |
Jul 05, 2022 | 37.03 | 37.20 | 36.88 | 37.20 | 150,105 | -0.04(-0.11%) |
Jul 01, 2022 | 37.02 | 37.24 | 37.00 | 37.24 | 78,935 | +0.28(+0.77%) |
Jun 30, 2022 | 36.78 | 37.08 | 36.73 | 36.95 | 145,412 | +0.01(+0.03%) |
Jun 29, 2022 | 36.96 | 36.99 | 36.80 | 36.94 | 144,376 | +0.08(+0.21%) |
Jun 28, 2022 | 37.20 | 37.26 | 36.87 | 36.87 | 178,998 | -0.26(-0.69%) |
Jun 27, 2022 | 37.16 | 37.22 | 37.06 | 37.12 | 278,712 | -0.09(-0.25%) |
Jun 24, 2022 | 36.94 | 37.25 | 36.94 | 37.22 | 263,556 | +0.32(+0.87%) |
Jun 23, 2022 | 36.77 | 36.95 | 36.71 | 36.90 | 170,230 | +0.25(+0.67%) |
Jun 22, 2022 | 36.54 | 36.81 | 36.54 | 36.65 | 233,402 | +0.08(+0.21%) |
Jun 21, 2022 | 36.61 | 36.72 | 36.57 | 36.57 | 488,058 | +0.20(+0.55%) |
Jun 17, 2022 | 36.38 | 36.51 | 36.25 | 36.37 | 180,212 | +0.02(+0.05%) |
Jun 16, 2022 | 36.26 | 36.37 | 36.15 | 36.36 | 304,390 | -0.43(-1.16%) |
Jun 15, 2022 | 36.57 | 36.91 | 36.36 | 36.78 | 230,644 | +0.46(+1.25%) |
Jun 14, 2022 | 36.58 | 36.64 | 36.19 | 36.33 | 524,640 | -0.17(-0.47%) |
Jun 13, 2022 | 36.80 | 36.87 | 36.40 | 36.50 | 243,449 | -0.93(-2.48%) |
Jun 10, 2022 | 37.71 | 37.71 | 37.36 | 37.43 | 141,074 | -0.52(-1.37%) |
Jun 09, 2022 | 38.22 | 38.32 | 37.95 | 37.95 | 142,763 | -0.42(-1.09%) |
Jun 08, 2022 | 38.51 | 38.53 | 38.31 | 38.37 | 156,718 | -0.21(-0.54%) |
Jun 07, 2022 | 38.31 | 38.60 | 38.26 | 38.57 | 275,356 | +0.15(+0.40%) |
Jun 06, 2022 | 38.57 | 38.65 | 38.37 | 38.42 | 165,389 | -0.03(-0.07%) |
Jun 03, 2022 | 38.46 | 38.57 | 38.43 | 38.45 | 141,518 | -0.34(-0.88%) |
Jun 02, 2022 | 38.52 | 38.79 | 38.41 | 38.79 | 224,836 | +0.35(+0.91%) |
Jun 01, 2022 | 38.78 | 38.80 | 38.36 | 38.44 | 181,584 | -0.21(-0.54%) |
May 31, 2022 | 38.74 | 38.79 | 38.56 | 38.65 | 1,178,238 | -0.20(-0.51%) |
May 27, 2022 | 38.69 | 38.88 | 38.69 | 38.85 | 179,500 | +0.34(+0.89%) |
May 26, 2022 | 38.29 | 38.57 | 38.29 | 38.51 | 119,909 | +0.26(+0.67%) |
May 25, 2022 | 38.03 | 38.34 | 38.03 | 38.25 | 158,325 | +0.18(+0.47%) |
May 24, 2022 | 37.97 | 38.16 | 37.91 | 38.07 | 174,356 | -0.03(-0.07%) |
May 23, 2022 | 37.97 | 38.10 | 37.94 | 38.10 | 228,930 | +0.19(+0.50%) |
May 20, 2022 | 37.94 | 37.99 | 37.60 | 37.91 | 1,062,811 | +0.09(+0.23%) |
May 19, 2022 | 37.70 | 37.91 | 37.70 | 37.83 | 212,966 | +0.11(+0.30%) |
May 18, 2022 | 38.04 | 38.04 | 37.67 | 37.71 | 463,750 | -0.41(-1.07%) |
May 17, 2022 | 38.12 | 38.16 | 38.01 | 38.12 | 170,927 | +0.14(+0.37%) |
May 16, 2022 | 37.97 | 38.08 | 37.88 | 37.98 | 253,470 | +0.06(+0.15%) |
May 13, 2022 | 37.75 | 37.99 | 37.75 | 37.92 | 363,531 | +0.28(+0.76%) |
May 12, 2022 | 37.55 | 37.78 | 37.47 | 37.64 | 351,003 | +0.01(+0.03%) |
May 11, 2022 | 37.68 | 37.95 | 37.61 | 37.63 | 154,043 | -0.09(-0.25%) |
May 10, 2022 | 37.92 | 38.02 | 37.65 | 37.72 | 232,761 | +0.06(+0.15%) |
May 09, 2022 | 37.84 | 37.84 | 37.58 | 37.66 | 197,082 | -0.39(-1.02%) |
May 06, 2022 | 38.06 | 38.20 | 37.91 | 38.05 | 174,187 | -0.23(-0.59%) |
May 05, 2022 | 38.76 | 38.76 | 38.11 | 38.28 | 138,982 | -0.69(-1.78%) |
May 04, 2022 | 38.53 | 39.03 | 38.36 | 38.97 | 84,444 | +0.40(+1.03%) |
May 03, 2022 | 38.46 | 38.60 | 38.45 | 38.57 | 274,850 | +0.24(+0.62%) |