Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 38.40 | 39.06 | 38.23 | 38.61 | 35,579 | +0.14(+0.35%) |
Jul 28, 2022 | 38.54 | 38.72 | 38.22 | 38.47 | 34,053 | +1.01(+2.69%) |
Jul 27, 2022 | 37.56 | 37.85 | 37.44 | 37.47 | 5,323 | +0.21(+0.57%) |
Jul 26, 2022 | 38.04 | 38.04 | 37.19 | 37.26 | 21,264 | +0.10(+0.26%) |
Jul 25, 2022 | 36.95 | 37.16 | 36.86 | 37.16 | 9,889 | -0.45(-1.21%) |
Jul 22, 2022 | 37.36 | 37.84 | 37.22 | 37.61 | 41,651 | +1.32(+3.63%) |
Jul 21, 2022 | 35.54 | 36.30 | 35.54 | 36.30 | 7,260 | +1.21(+3.45%) |
Jul 20, 2022 | 35.51 | 35.51 | 35.09 | 35.09 | 4,398 | -0.14(-0.38%) |
Jul 19, 2022 | 35.56 | 35.66 | 35.22 | 35.22 | 28,728 | -0.56(-1.56%) |
Jul 18, 2022 | 35.66 | 35.86 | 35.33 | 35.78 | 32,490 | -0.30(-0.84%) |
Jul 15, 2022 | 35.79 | 36.16 | 35.79 | 36.08 | 9,305 | +0.34(+0.95%) |
Jul 14, 2022 | 35.50 | 35.92 | 35.30 | 35.75 | 18,782 | -0.59(-1.62%) |
Jul 13, 2022 | 35.24 | 36.36 | 35.08 | 36.34 | 29,333 | +0.43(+1.19%) |
Jul 12, 2022 | 36.18 | 36.35 | 35.83 | 35.91 | 24,025 | +0.28(+0.79%) |
Jul 11, 2022 | 35.41 | 35.78 | 35.38 | 35.63 | 9,366 | +0.87(+2.51%) |
Jul 08, 2022 | 35.11 | 35.11 | 34.71 | 34.76 | 17,330 | -0.72(-2.02%) |
Jul 07, 2022 | 36.11 | 36.11 | 35.39 | 35.48 | 18,940 | -0.73(-2.00%) |
Jul 06, 2022 | 37.58 | 37.58 | 36.12 | 36.20 | 122,460 | -0.94(-2.53%) |
Jul 05, 2022 | 37.20 | 37.56 | 36.92 | 37.14 | 99,146 | +0.42(+1.13%) |
Jul 01, 2022 | 36.50 | 37.35 | 36.40 | 36.72 | 19,271 | +1.16(+3.27%) |
Jun 30, 2022 | 35.33 | 35.77 | 35.33 | 35.56 | 14,202 | +0.80(+2.31%) |
Jun 29, 2022 | 34.05 | 34.76 | 34.05 | 34.76 | 16,398 | +0.85(+2.52%) |
Jun 28, 2022 | 33.71 | 33.91 | 33.58 | 33.91 | 7,319 | +0.04(+0.11%) |
Jun 27, 2022 | 33.75 | 34.21 | 33.75 | 33.87 | 25,774 | -0.51(-1.49%) |
Jun 24, 2022 | 34.70 | 34.88 | 34.38 | 34.38 | 16,513 | -0.38(-1.08%) |
Jun 23, 2022 | 34.84 | 35.43 | 34.75 | 34.76 | 30,818 | +0.55(+1.60%) |
Jun 22, 2022 | 34.10 | 34.31 | 34.02 | 34.21 | 25,109 | +1.32(+4.01%) |
Jun 21, 2022 | 32.87 | 33.12 | 32.84 | 32.89 | 15,120 | -0.61(-1.82%) |
Jun 17, 2022 | 33.54 | 33.68 | 32.90 | 33.50 | 15,737 | +0.14(+0.43%) |
Jun 16, 2022 | 31.89 | 33.42 | 31.88 | 33.36 | 54,061 | +0.57(+1.75%) |
Jun 15, 2022 | 32.23 | 32.78 | 31.84 | 32.78 | 31,664 | +1.27(+4.02%) |
Jun 14, 2022 | 32.49 | 32.55 | 31.36 | 31.52 | 17,544 | -0.71(-2.19%) |
Jun 13, 2022 | 33.07 | 33.13 | 31.87 | 32.22 | 42,847 | -1.89(-5.53%) |
Jun 10, 2022 | 34.65 | 34.66 | 33.98 | 34.11 | 54,605 | -0.94(-2.68%) |
Jun 09, 2022 | 35.13 | 35.28 | 35.00 | 35.05 | 18,698 | -0.13(-0.38%) |
Jun 08, 2022 | 35.32 | 35.48 | 35.18 | 35.18 | 20,849 | -0.38(-1.06%) |
Jun 07, 2022 | 35.45 | 35.84 | 35.45 | 35.56 | 10,833 | +0.42(+1.18%) |
Jun 06, 2022 | 35.75 | 35.77 | 35.14 | 35.15 | 14,827 | -0.82(-2.29%) |
Jun 03, 2022 | 35.83 | 36.07 | 35.83 | 35.97 | 3,373 | -0.22(-0.62%) |
Jun 02, 2022 | 36.34 | 36.34 | 35.99 | 36.19 | 5,480 | +0.15(+0.40%) |
Jun 01, 2022 | 36.73 | 36.87 | 35.85 | 36.05 | 42,466 | -0.62(-1.69%) |
May 31, 2022 | 36.97 | 36.99 | 36.54 | 36.67 | 39,942 | -1.23(-3.24%) |
May 27, 2022 | 37.91 | 38.04 | 37.67 | 37.89 | 8,671 | +0.13(+0.33%) |
May 26, 2022 | 37.87 | 37.87 | 37.48 | 37.77 | 7,437 | -0.03(-0.07%) |
May 25, 2022 | 37.99 | 37.99 | 37.64 | 37.80 | 7,990 | +0.28(+0.74%) |
May 24, 2022 | 37.21 | 37.94 | 37.21 | 37.52 | 18,162 | +0.82(+2.24%) |
May 23, 2022 | 37.02 | 37.18 | 36.60 | 36.69 | 13,121 | -0.65(-1.74%) |
May 20, 2022 | 36.76 | 37.43 | 36.72 | 37.34 | 25,645 | +0.50(+1.37%) |
May 19, 2022 | 37.42 | 37.42 | 36.73 | 36.84 | 12,002 | +0.40(+1.09%) |
May 18, 2022 | 35.59 | 36.44 | 35.59 | 36.44 | 6,443 | +0.87(+2.45%) |
May 17, 2022 | 35.78 | 35.94 | 35.57 | 35.57 | 9,132 | -0.96(-2.62%) |
May 16, 2022 | 36.34 | 36.74 | 36.31 | 36.53 | 27,580 | +0.53(+1.47%) |
May 13, 2022 | 36.28 | 36.38 | 35.99 | 36.00 | 40,133 | -0.64(-1.76%) |
May 12, 2022 | 36.61 | 37.02 | 36.43 | 36.65 | 22,857 | +0.43(+1.18%) |
May 11, 2022 | 35.38 | 36.27 | 35.24 | 36.22 | 21,549 | +0.65(+1.82%) |
May 10, 2022 | 35.74 | 36.00 | 35.50 | 35.57 | 37,110 | +0.29(+0.82%) |
May 09, 2022 | 34.58 | 35.32 | 34.50 | 35.28 | 63,774 | +0.75(+2.16%) |
May 06, 2022 | 34.58 | 34.94 | 34.39 | 34.54 | 8,780 | -0.58(-1.65%) |
May 05, 2022 | 35.39 | 35.42 | 34.58 | 35.12 | 31,593 | -1.00(-2.76%) |
May 04, 2022 | 35.45 | 36.22 | 35.31 | 36.11 | 24,261 | +0.60(+1.70%) |
May 03, 2022 | 35.94 | 36.05 | 35.51 | 35.51 | 7,643 | +0.15(+0.43%) |