Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.29 | 39.76 | 39.02 | 39.47 | 5,123,484 | +0.37(+0.94%) |
Jul 28, 2022 | 38.38 | 39.18 | 37.73 | 39.11 | 1,858,753 | +0.77(+2.00%) |
Jul 27, 2022 | 38.00 | 38.51 | 37.53 | 38.34 | 1,565,134 | +0.25(+0.65%) |
Jul 26, 2022 | 38.26 | 38.35 | 37.77 | 38.09 | 1,253,776 | -0.01(-0.02%) |
Jul 25, 2022 | 38.03 | 38.19 | 37.64 | 38.10 | 1,015,628 | +0.39(+1.04%) |
Jul 22, 2022 | 37.68 | 37.79 | 37.39 | 37.71 | 1,051,177 | +0.19(+0.51%) |
Jul 21, 2022 | 37.11 | 37.52 | 36.68 | 37.51 | 1,191,712 | +0.14(+0.37%) |
Jul 20, 2022 | 37.64 | 37.69 | 36.67 | 37.38 | 1,329,404 | -0.27(-0.70%) |
Jul 19, 2022 | 37.34 | 37.70 | 37.34 | 37.64 | 998,893 | +0.73(+1.98%) |
Jul 18, 2022 | 37.10 | 37.38 | 36.89 | 36.91 | 966,415 | +0.02(+0.05%) |
Jul 15, 2022 | 37.05 | 37.19 | 36.64 | 36.89 | 1,059,529 | +0.38(+1.05%) |
Jul 14, 2022 | 35.70 | 36.54 | 35.58 | 36.51 | 1,058,344 | +0.18(+0.50%) |
Jul 13, 2022 | 36.06 | 36.53 | 35.93 | 36.33 | 720,956 | -0.03(-0.08%) |
Jul 12, 2022 | 36.38 | 37.12 | 36.13 | 36.35 | 1,239,463 | -0.26(-0.70%) |
Jul 11, 2022 | 35.87 | 36.87 | 35.76 | 36.61 | 1,345,070 | +0.70(+1.96%) |
Jul 08, 2022 | 36.17 | 36.41 | 35.39 | 35.91 | 1,172,651 | -0.06(-0.18%) |
Jul 07, 2022 | 35.85 | 36.28 | 35.85 | 35.97 | 1,307,190 | +0.53(+1.50%) |
Jul 06, 2022 | 35.10 | 35.57 | 34.60 | 35.44 | 1,418,735 | +0.23(+0.65%) |
Jul 05, 2022 | 35.84 | 36.13 | 34.40 | 35.21 | 1,620,054 | -1.12(-3.07%) |
Jul 01, 2022 | 35.45 | 36.35 | 35.16 | 36.33 | 1,400,352 | +1.02(+2.88%) |
Jun 30, 2022 | 35.07 | 35.73 | 34.84 | 35.31 | 1,343,172 | -0.31(-0.87%) |
Jun 29, 2022 | 36.25 | 36.28 | 35.32 | 35.62 | 1,060,426 | -0.70(-1.91%) |
Jun 28, 2022 | 36.47 | 36.85 | 36.17 | 36.32 | 1,041,343 | +0.05(+0.13%) |
Jun 27, 2022 | 36.08 | 36.53 | 35.69 | 36.27 | 1,205,708 | +0.17(+0.48%) |
Jun 24, 2022 | 35.58 | 36.40 | 35.48 | 36.10 | 1,653,561 | +0.81(+2.31%) |
Jun 23, 2022 | 35.12 | 35.38 | 34.89 | 35.28 | 1,169,990 | +0.17(+0.50%) |
Jun 22, 2022 | 34.77 | 35.34 | 34.64 | 35.11 | 1,174,499 | -0.12(-0.34%) |
Jun 21, 2022 | 34.74 | 35.36 | 34.48 | 35.23 | 1,351,400 | +0.80(+2.31%) |
Jun 17, 2022 | 35.16 | 35.46 | 34.26 | 34.43 | 2,445,587 | -0.54(-1.54%) |
Jun 16, 2022 | 35.32 | 35.46 | 34.73 | 34.97 | 1,559,002 | -1.14(-3.17%) |
Jun 15, 2022 | 36.48 | 36.85 | 35.74 | 36.12 | 1,202,345 | -0.20(-0.55%) |
Jun 14, 2022 | 36.84 | 36.98 | 36.01 | 36.32 | 1,424,275 | -0.43(-1.17%) |
Jun 13, 2022 | 37.54 | 37.71 | 36.48 | 36.75 | 1,336,824 | -1.50(-3.91%) |
Jun 10, 2022 | 38.57 | 38.71 | 38.22 | 38.24 | 1,238,952 | -0.92(-2.36%) |
Jun 09, 2022 | 39.47 | 39.59 | 38.99 | 39.17 | 1,043,116 | -0.32(-0.80%) |
Jun 08, 2022 | 40.05 | 40.11 | 39.36 | 39.48 | 1,016,154 | -0.89(-2.20%) |
Jun 07, 2022 | 39.57 | 40.37 | 39.47 | 40.37 | 1,313,015 | +0.75(+1.90%) |
Jun 06, 2022 | 39.31 | 39.77 | 39.18 | 39.62 | 1,239,337 | +0.45(+1.16%) |
Jun 03, 2022 | 39.94 | 40.14 | 38.98 | 39.17 | 1,104,271 | -0.97(-2.42%) |
Jun 02, 2022 | 39.11 | 40.17 | 38.84 | 40.14 | 1,873,998 | +1.05(+2.69%) |
Jun 01, 2022 | 38.77 | 39.19 | 38.23 | 39.09 | 1,812,221 | +0.34(+0.89%) |
May 31, 2022 | 38.41 | 38.89 | 37.83 | 38.74 | 3,455,265 | -0.02(-0.05%) |
May 27, 2022 | 38.16 | 38.86 | 38.14 | 38.76 | 1,741,726 | +0.41(+1.06%) |
May 26, 2022 | 38.34 | 38.73 | 38.24 | 38.35 | 1,088,963 | +0.12(+0.31%) |
May 25, 2022 | 37.36 | 38.31 | 37.28 | 38.23 | 1,691,880 | +0.85(+2.28%) |
May 24, 2022 | 36.78 | 37.45 | 36.37 | 37.38 | 1,273,766 | +0.32(+0.86%) |
May 23, 2022 | 36.97 | 37.41 | 36.70 | 37.06 | 1,296,476 | +0.37(+1.01%) |
May 20, 2022 | 36.59 | 36.76 | 35.74 | 36.69 | 1,310,469 | +0.40(+1.10%) |
May 19, 2022 | 36.07 | 36.70 | 35.55 | 36.29 | 1,755,880 | +0.07(+0.20%) |
May 18, 2022 | 36.62 | 36.81 | 35.91 | 36.22 | 1,977,890 | -0.59(-1.60%) |
May 17, 2022 | 36.26 | 36.95 | 35.98 | 36.81 | 1,692,192 | +0.90(+2.50%) |
May 16, 2022 | 35.42 | 36.03 | 35.00 | 35.91 | 1,544,615 | +0.66(+1.88%) |
May 13, 2022 | 34.66 | 35.33 | 34.41 | 35.25 | 1,368,220 | +0.92(+2.69%) |
May 12, 2022 | 34.40 | 34.45 | 33.57 | 34.33 | 1,579,323 | -0.17(-0.50%) |
May 11, 2022 | 33.76 | 35.00 | 33.69 | 34.50 | 1,738,328 | +0.84(+2.50%) |
May 10, 2022 | 34.21 | 34.51 | 32.99 | 33.66 | 1,684,973 | -0.43(-1.25%) |
May 09, 2022 | 33.88 | 34.43 | 33.43 | 34.08 | 1,637,399 | -0.08(-0.24%) |
May 06, 2022 | 33.63 | 34.35 | 33.44 | 34.16 | 1,741,659 | +0.53(+1.59%) |
May 05, 2022 | 33.46 | 35.78 | 33.05 | 33.63 | 2,589,158 | +0.00(+0.00%) |
May 04, 2022 | 32.44 | 33.63 | 32.21 | 33.63 | 2,760,004 | +1.45(+4.51%) |
May 03, 2022 | 31.50 | 32.48 | 31.36 | 32.18 | 1,573,879 | +0.72(+2.28%) |