Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 02, 2022 | 36.50 | 0 | +0.01(+0.03%) | |||
Aug 01, 2022 | 36.48 | 36.49 | 36.47 | 36.49 | 1,906,833 | +0.07(+0.19%) |
Jul 29, 2022 | 36.43 | 36.45 | 36.40 | 36.42 | 461,853 | -0.01(-0.03%) |
Jul 28, 2022 | 36.39 | 36.45 | 36.39 | 36.43 | 934,649 | +0.02(+0.05%) |
Jul 27, 2022 | 36.38 | 36.42 | 36.38 | 36.41 | 1,045,904 | +0.09(+0.25%) |
Jul 26, 2022 | 36.32 | 36.34 | 36.32 | 36.32 | 478,753 | -0.05(-0.14%) |
Jul 25, 2022 | 36.33 | 36.37 | 36.31 | 36.37 | 1,260,146 | +0.04(+0.11%) |
Jul 22, 2022 | 36.40 | 36.40 | 36.31 | 36.33 | 815,630 | -0.02(-0.06%) |
Jul 21, 2022 | 36.32 | 36.36 | 36.31 | 36.35 | 1,555,910 | +0.03(+0.08%) |
Jul 20, 2022 | 36.36 | 36.38 | 36.32 | 36.32 | 1,749,481 | -0.03(-0.08%) |
Jul 19, 2022 | 36.36 | 36.40 | 36.34 | 36.35 | 1,171,948 | +0.00(+0.00%) |
Jul 18, 2022 | 36.36 | 36.40 | 36.33 | 36.35 | 883,805 | +0.02(+0.06%) |
Jul 15, 2022 | 36.39 | 36.42 | 36.32 | 36.33 | 1,213,249 | +0.00(+0.00%) |
Jul 14, 2022 | 36.30 | 36.34 | 36.30 | 36.33 | 1,098,293 | +0.02(+0.06%) |
Jul 13, 2022 | 36.27 | 36.35 | 36.27 | 36.31 | 617,429 | +0.02(+0.06%) |
Jul 12, 2022 | 36.30 | 36.33 | 36.29 | 36.29 | 755,276 | +0.02(+0.06%) |
Jul 11, 2022 | 36.30 | 36.34 | 36.27 | 36.27 | 711,236 | -0.04(-0.11%) |
Jul 08, 2022 | 36.33 | 36.35 | 36.26 | 36.31 | 1,528,548 | -0.02(-0.06%) |
Jul 07, 2022 | 36.30 | 36.42 | 36.30 | 36.33 | 1,594,847 | +0.03(+0.08%) |
Jul 06, 2022 | 36.28 | 36.43 | 36.23 | 36.30 | 1,347,639 | -0.01(-0.03%) |
Jul 05, 2022 | 36.24 | 36.31 | 36.19 | 36.31 | 951,526 | +0.03(+0.08%) |
Jul 01, 2022 | 36.26 | 36.30 | 36.23 | 36.28 | 1,573,058 | -0.05(-0.14%) |
Jun 30, 2022 | 36.16 | 36.34 | 36.16 | 36.33 | 1,727,521 | +0.13(+0.36%) |
Jun 29, 2022 | 36.20 | 36.23 | 36.17 | 36.20 | 513,254 | +0.00(+0.00%) |
Jun 28, 2022 | 36.24 | 36.25 | 36.19 | 36.20 | 619,577 | -0.03(-0.08%) |
Jun 27, 2022 | 36.23 | 36.28 | 36.19 | 36.23 | 965,039 | +0.07(+0.19%) |
Jun 24, 2022 | 36.09 | 36.28 | 36.09 | 36.16 | 1,306,162 | -0.07(-0.19%) |
Jun 23, 2022 | 36.04 | 36.24 | 36.03 | 36.23 | 979,221 | +0.17(+0.47%) |
Jun 22, 2022 | 36.03 | 36.12 | 35.99 | 36.06 | 563,284 | -0.04(-0.11%) |
Jun 21, 2022 | 36.08 | 36.12 | 35.91 | 36.10 | 1,007,660 | +0.16(+0.45%) |
Jun 17, 2022 | 36.14 | 36.14 | 35.87 | 35.94 | 1,948,961 | +0.03(+0.08%) |
Jun 16, 2022 | 35.99 | 36.04 | 35.91 | 35.91 | 1,648,748 | -0.15(-0.42%) |
Jun 15, 2022 | 36.10 | 36.10 | 36.01 | 36.06 | 971,016 | +0.06(+0.17%) |
Jun 14, 2022 | 36.05 | 36.13 | 35.99 | 36.00 | 1,862,830 | -0.01(-0.03%) |
Jun 13, 2022 | 36.06 | 36.10 | 36.00 | 36.01 | 1,398,464 | -0.11(-0.30%) |
Jun 10, 2022 | 36.08 | 36.14 | 36.06 | 36.12 | 944,421 | +0.03(+0.08%) |
Jun 09, 2022 | 36.13 | 36.16 | 36.09 | 36.09 | 811,723 | -0.03(-0.08%) |
Jun 08, 2022 | 36.14 | 36.17 | 36.12 | 36.12 | 891,653 | -0.02(-0.06%) |
Jun 07, 2022 | 36.15 | 36.17 | 36.12 | 36.14 | 1,510,353 | +0.00(+0.00%) |
Jun 06, 2022 | 36.19 | 36.19 | 36.13 | 36.14 | 1,962,211 | -0.02(-0.06%) |
Jun 03, 2022 | 36.20 | 36.21 | 36.16 | 36.16 | 694,507 | -0.03(-0.08%) |
Jun 02, 2022 | 36.14 | 36.21 | 36.13 | 36.19 | 819,936 | +0.07(+0.19%) |
Jun 01, 2022 | 36.16 | 36.17 | 36.08 | 36.12 | 1,247,068 | -0.05(-0.14%) |
May 31, 2022 | 36.16 | 36.20 | 36.09 | 36.17 | 1,038,364 | +0.01(+0.03%) |
May 27, 2022 | 36.25 | 36.25 | 36.12 | 36.16 | 1,126,490 | -0.09(-0.25%) |
May 26, 2022 | 36.20 | 36.30 | 36.20 | 36.25 | 938,669 | +0.04(+0.11%) |
May 25, 2022 | 36.05 | 36.22 | 36.05 | 36.21 | 931,494 | +0.15(+0.42%) |
May 24, 2022 | 36.08 | 36.10 | 36.01 | 36.06 | 1,570,249 | +0.01(+0.03%) |
May 23, 2022 | 36.07 | 36.17 | 36.04 | 36.05 | 723,581 | -0.04(-0.11%) |
May 20, 2022 | 36.00 | 36.10 | 35.95 | 36.09 | 1,485,984 | +0.15(+0.42%) |
May 19, 2022 | 35.84 | 36.04 | 35.84 | 35.94 | 1,199,661 | +0.00(+0.00%) |
May 18, 2022 | 36.04 | 36.04 | 35.94 | 35.94 | 1,574,456 | -0.06(-0.17%) |
May 17, 2022 | 36.00 | 36.05 | 35.97 | 36.00 | 981,224 | +0.05(+0.14%) |
May 16, 2022 | 36.04 | 36.05 | 35.93 | 35.95 | 1,001,231 | -0.04(-0.11%) |
May 13, 2022 | 35.96 | 36.14 | 35.90 | 35.99 | 765,530 | +0.09(+0.25%) |
May 12, 2022 | 35.92 | 35.98 | 35.88 | 35.90 | 1,492,052 | -0.01(-0.03%) |
May 11, 2022 | 35.98 | 35.98 | 35.89 | 35.91 | 1,904,089 | +0.01(+0.03%) |
May 10, 2022 | 35.98 | 36.06 | 35.88 | 35.90 | 1,376,028 | +0.00(+0.00%) |
May 09, 2022 | 36.00 | 36.04 | 35.90 | 35.90 | 1,641,047 | -0.11(-0.31%) |
May 06, 2022 | 36.07 | 36.11 | 35.91 | 36.01 | 1,653,329 | +0.10(+0.28%) |
May 05, 2022 | 35.96 | 36.01 | 35.90 | 35.91 | 4,277,247 | -0.04(-0.11%) |
May 04, 2022 | 36.00 | 36.08 | 35.93 | 35.95 | 695,764 | +0.02(+0.06%) |
May 03, 2022 | 36.00 | 36.08 | 35.90 | 35.93 | 721,884 | -0.01(-0.03%) |
May 02, 2022 | 35.93 | 36.05 | 35.93 | 35.94 | 776,905 | +0.03(+0.08%) |
Apr 29, 2022 | 35.95 | 36.02 | 35.89 | 35.91 | 671,759 | -0.02(-0.06%) |
Apr 28, 2022 | 35.99 | 36.02 | 35.90 | 35.93 | 841,299 | +0.00(+0.00%) |
Apr 27, 2022 | 35.93 | 35.99 | 35.89 | 35.93 | 1,850,545 | -0.03(-0.08%) |
Apr 26, 2022 | 35.96 | 36.03 | 35.93 | 35.96 | 1,561,765 | -0.06(-0.17%) |
Apr 25, 2022 | 35.98 | 36.05 | 35.86 | 36.02 | 890,893 | +0.02(+0.06%) |
Apr 22, 2022 | 36.01 | 36.06 | 35.91 | 36.00 | 975,385 | -0.01(-0.03%) |
Apr 21, 2022 | 36.25 | 36.25 | 35.98 | 36.01 | 2,634,621 | -0.14(-0.39%) |
Apr 20, 2022 | 36.28 | 36.28 | 36.14 | 36.15 | 749,295 | -0.03(-0.08%) |
Apr 19, 2022 | 35.92 | 36.20 | 35.90 | 36.18 | 1,444,982 | +0.27(+0.75%) |
Apr 18, 2022 | 35.85 | 35.95 | 35.79 | 35.91 | 661,503 | +0.06(+0.17%) |
Apr 14, 2022 | 35.74 | 35.99 | 35.72 | 35.85 | 4,344,805 | +0.30(+0.84%) |
Apr 13, 2022 | 35.51 | 35.61 | 35.51 | 35.55 | 2,504,763 | +0.05(+0.14%) |
Apr 12, 2022 | 35.58 | 35.60 | 35.49 | 35.50 | 814,396 | +0.00(+0.00%) |
Apr 11, 2022 | 35.51 | 35.65 | 35.48 | 35.50 | 689,102 | +0.02(+0.06%) |
Apr 08, 2022 | 35.51 | 35.59 | 35.48 | 35.48 | 777,957 | -0.02(-0.06%) |
Apr 07, 2022 | 35.52 | 35.58 | 35.48 | 35.50 | 1,276,547 | +0.00(+0.00%) |
Apr 06, 2022 | 35.50 | 35.61 | 35.49 | 35.50 | 1,060,665 | +0.00(+0.00%) |
Apr 05, 2022 | 35.66 | 35.71 | 35.44 | 35.50 | 1,322,443 | -0.18(-0.50%) |
Apr 04, 2022 | 35.63 | 35.69 | 35.59 | 35.68 | 828,006 | -0.05(-0.14%) |
Apr 01, 2022 | 35.60 | 35.74 | 35.56 | 35.73 | 706,634 | +0.16(+0.45%) |
Mar 31, 2022 | 35.52 | 35.63 | 35.49 | 35.57 | 812,237 | +0.07(+0.20%) |
Mar 30, 2022 | 35.55 | 35.68 | 35.49 | 35.50 | 652,328 | -0.09(-0.25%) |
Mar 29, 2022 | 35.66 | 35.74 | 35.46 | 35.59 | 1,516,817 | -0.09(-0.25%) |
Mar 28, 2022 | 35.51 | 35.68 | 35.41 | 35.68 | 1,035,723 | +0.15(+0.42%) |
Mar 25, 2022 | 35.48 | 35.56 | 35.41 | 35.53 | 806,321 | +0.09(+0.25%) |
Mar 24, 2022 | 35.59 | 35.59 | 35.39 | 35.44 | 1,235,871 | -0.07(-0.20%) |
Mar 23, 2022 | 35.44 | 35.64 | 35.44 | 35.51 | 1,173,538 | -0.09(-0.25%) |
Mar 22, 2022 | 35.48 | 35.66 | 35.44 | 35.60 | 895,003 | +0.30(+0.85%) |
Mar 21, 2022 | 35.57 | 35.68 | 35.27 | 35.30 | 1,440,295 | -0.29(-0.81%) |
Mar 18, 2022 | 35.60 | 35.72 | 35.43 | 35.59 | 913,681 | -0.10(-0.28%) |
Mar 17, 2022 | 35.47 | 35.74 | 35.40 | 35.69 | 822,499 | +0.14(+0.39%) |
Mar 16, 2022 | 35.47 | 35.60 | 35.31 | 35.55 | 1,122,762 | +0.10(+0.28%) |
Mar 15, 2022 | 35.42 | 35.56 | 35.33 | 35.45 | 897,989 | -0.02(-0.06%) |
Mar 14, 2022 | 35.35 | 35.49 | 35.24 | 35.47 | 1,305,630 | +0.13(+0.37%) |
Mar 11, 2022 | 35.36 | 35.47 | 35.23 | 35.34 | 1,583,716 | +0.10(+0.28%) |
Mar 10, 2022 | 35.35 | 35.50 | 35.24 | 35.24 | 2,233,574 | -0.11(-0.31%) |
Mar 09, 2022 | 35.50 | 35.64 | 35.26 | 35.35 | 1,904,380 | +0.00(+0.00%) |
Mar 08, 2022 | 35.17 | 35.58 | 34.94 | 35.35 | 2,530,106 | +0.41(+1.17%) |
Mar 07, 2022 | 35.60 | 35.63 | 34.87 | 34.94 | 2,814,596 | -0.63(-1.77%) |
Mar 04, 2022 | 35.80 | 35.87 | 35.45 | 35.57 | 3,022,501 | -0.53(-1.47%) |
Mar 03, 2022 | 35.70 | 36.10 | 35.58 | 36.10 | 2,952,514 | +0.34(+0.95%) |
Mar 02, 2022 | 35.65 | 35.78 | 35.55 | 35.76 | 3,797,683 | +0.17(+0.48%) |
Mar 01, 2022 | 35.63 | 35.73 | 35.41 | 35.59 | 3,602,068 | -0.02(-0.06%) |
Feb 28, 2022 | 35.52 | 35.95 | 35.44 | 35.61 | 2,995,356 | -0.19(-0.53%) |
Feb 25, 2022 | 35.55 | 35.80 | 35.43 | 35.80 | 3,258,930 | +0.21(+0.59%) |
Feb 24, 2022 | 35.50 | 35.65 | 35.05 | 35.59 | 5,312,891 | -0.13(-0.36%) |
Feb 23, 2022 | 35.61 | 35.81 | 35.49 | 35.72 | 5,081,108 | +0.25(+0.70%) |
Feb 22, 2022 | 35.55 | 36.24 | 35.44 | 35.47 | 17,988,060 | +10.80(+43.78%) |
Feb 18, 2022 | 24.67 | 0 | -0.60(-2.37%) | |||
Feb 17, 2022 | 25.28 | 25.85 | 25.19 | 25.27 | 372,720 | -0.33(-1.29%) |
Feb 16, 2022 | 24.85 | 25.64 | 24.85 | 25.60 | 257,890 | +0.64(+2.56%) |
Feb 15, 2022 | 24.35 | 25.04 | 24.22 | 24.96 | 337,787 | +0.99(+4.13%) |
Feb 14, 2022 | 23.98 | 24.30 | 23.85 | 23.97 | 567,192 | +0.02(+0.08%) |
Feb 11, 2022 | 24.46 | 24.52 | 23.59 | 23.95 | 548,754 | -0.31(-1.28%) |
Feb 10, 2022 | 24.40 | 25.02 | 24.11 | 24.26 | 503,339 | -0.15(-0.61%) |
Feb 09, 2022 | 23.82 | 24.61 | 23.82 | 24.41 | 663,770 | +0.75(+3.17%) |
Feb 08, 2022 | 23.29 | 23.90 | 23.22 | 23.66 | 493,224 | +0.49(+2.11%) |
Feb 07, 2022 | 23.22 | 23.51 | 22.84 | 23.17 | 654,108 | -0.29(-1.24%) |
Feb 04, 2022 | 22.80 | 23.54 | 22.10 | 23.46 | 758,149 | +0.21(+0.90%) |
Feb 03, 2022 | 23.46 | 24.74 | 22.94 | 23.25 | 907,094 | -0.58(-2.43%) |
Feb 02, 2022 | 23.67 | 24.11 | 23.02 | 23.83 | 703,989 | +0.16(+0.68%) |
Feb 01, 2022 | 23.24 | 23.84 | 22.87 | 23.67 | 635,900 | +0.62(+2.69%) |
Jan 31, 2022 | 22.34 | 23.11 | 23.05 | 1,132,414 | +0.35(+1.54%) | |
Jan 28, 2022 | 22.79 | 22.87 | 21.93 | 22.70 | 506,610 | -0.31(-1.35%) |
Jan 27, 2022 | 23.06 | 23.45 | 22.42 | 23.01 | 658,841 | +0.00(+0.00%) |
Jan 26, 2022 | 23.94 | 24.31 | 22.95 | 23.01 | 497,520 | -0.73(-3.07%) |
Jan 25, 2022 | 23.47 | 24.42 | 22.53 | 23.74 | 464,931 | -0.13(-0.54%) |
Jan 24, 2022 | 23.25 | 24.02 | 22.59 | 23.87 | 490,280 | +0.08(+0.34%) |
Jan 21, 2022 | 24.02 | 24.69 | 23.73 | 23.79 | 352,313 | -0.40(-1.65%) |
Jan 20, 2022 | 25.54 | 25.54 | 24.09 | 24.19 | 384,553 | -1.31(-5.14%) |
Jan 19, 2022 | 26.76 | 26.88 | 25.45 | 25.50 | 281,555 | -1.16(-4.35%) |
Jan 18, 2022 | 26.86 | 27.07 | 26.53 | 26.66 | 329,042 | -0.54(-1.99%) |
Jan 14, 2022 | 27.20 | 0 | +0.80(+3.03%) | |||
Jan 13, 2022 | 25.18 | 26.42 | 25.01 | 26.40 | 684,392 | +1.52(+6.11%) |
Jan 12, 2022 | 25.53 | 25.82 | 24.83 | 24.88 | 552,277 | -0.66(-2.58%) |
Jan 11, 2022 | 25.67 | 25.71 | 25.08 | 25.54 | 200,541 | -0.08(-0.31%) |
Jan 10, 2022 | 26.11 | 26.11 | 25.28 | 25.62 | 281,624 | -0.53(-2.03%) |
Jan 07, 2022 | 26.45 | 27.23 | 26.11 | 26.15 | 369,311 | -0.39(-1.47%) |
Jan 06, 2022 | 25.79 | 26.59 | 25.65 | 26.54 | 662,822 | +0.82(+3.19%) |
Jan 05, 2022 | 26.53 | 26.96 | 25.65 | 25.72 | 657,568 | -0.64(-2.43%) |
Jan 04, 2022 | 25.54 | 26.56 | 25.54 | 26.36 | 568,629 | +1.11(+4.40%) |