Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.31 | 38.07 | 36.57 | 38.01 | 30,701 | +0.98(+2.65%) |
Jul 28, 2022 | 36.74 | 37.25 | 36.72 | 37.03 | 17,408 | -0.28(-0.75%) |
Jul 27, 2022 | 36.70 | 37.47 | 36.43 | 37.31 | 15,393 | +1.07(+2.94%) |
Jul 26, 2022 | 37.11 | 37.17 | 36.17 | 36.24 | 21,919 | -0.85(-2.30%) |
Jul 25, 2022 | 37.09 | 37.44 | 37.03 | 37.09 | 11,402 | +0.13(+0.35%) |
Jul 22, 2022 | 37.38 | 37.45 | 36.66 | 36.96 | 21,674 | -0.43(-1.14%) |
Jul 21, 2022 | 37.19 | 37.51 | 36.87 | 37.39 | 10,524 | +0.20(+0.55%) |
Jul 20, 2022 | 37.14 | 37.33 | 36.62 | 37.19 | 15,586 | -0.11(-0.30%) |
Jul 19, 2022 | 36.80 | 37.73 | 36.60 | 37.30 | 29,116 | +0.65(+1.77%) |
Jul 18, 2022 | 37.69 | 37.69 | 36.38 | 36.65 | 14,280 | -0.17(-0.45%) |
Jul 15, 2022 | 36.41 | 37.25 | 35.99 | 36.81 | 34,547 | +1.34(+3.79%) |
Jul 14, 2022 | 34.74 | 35.68 | 34.74 | 35.47 | 21,838 | +0.25(+0.71%) |
Jul 13, 2022 | 35.47 | 35.83 | 34.78 | 35.22 | 18,451 | -0.39(-1.09%) |
Jul 12, 2022 | 33.84 | 36.26 | 33.84 | 35.61 | 25,627 | +1.21(+3.50%) |
Jul 11, 2022 | 34.99 | 35.00 | 33.91 | 34.40 | 14,420 | -0.75(-2.14%) |
Jul 08, 2022 | 35.82 | 35.85 | 34.81 | 35.15 | 16,529 | -0.19(-0.52%) |
Jul 07, 2022 | 35.19 | 35.58 | 34.97 | 35.34 | 21,925 | +0.45(+1.30%) |
Jul 06, 2022 | 36.52 | 37.38 | 34.38 | 34.89 | 21,735 | -1.61(-4.42%) |
Jul 05, 2022 | 35.94 | 36.61 | 35.55 | 36.50 | 19,796 | +0.02(+0.05%) |
Jul 01, 2022 | 34.41 | 36.95 | 34.41 | 36.48 | 43,672 | +1.84(+5.30%) |
Jun 30, 2022 | 34.55 | 35.00 | 34.32 | 34.64 | 26,531 | -0.62(-1.76%) |
Jun 29, 2022 | 35.97 | 35.97 | 34.86 | 35.27 | 13,701 | -0.58(-1.63%) |
Jun 28, 2022 | 36.55 | 36.98 | 35.67 | 35.85 | 15,839 | -0.58(-1.60%) |
Jun 27, 2022 | 36.88 | 36.88 | 36.04 | 36.43 | 15,554 | +0.05(+0.13%) |
Jun 24, 2022 | 35.82 | 37.11 | 35.82 | 36.39 | 99,764 | +0.81(+2.27%) |
Jun 23, 2022 | 35.36 | 35.67 | 34.90 | 35.58 | 17,234 | +0.32(+0.92%) |
Jun 22, 2022 | 34.84 | 35.41 | 34.81 | 35.26 | 16,464 | +0.02(+0.05%) |
Jun 21, 2022 | 36.78 | 36.93 | 35.05 | 35.24 | 41,177 | -1.52(-4.14%) |
Jun 17, 2022 | 35.26 | 36.89 | 35.22 | 36.76 | 76,750 | +1.81(+5.17%) |
Jun 16, 2022 | 36.45 | 36.45 | 34.61 | 34.95 | 35,433 | -2.13(-5.75%) |
Jun 15, 2022 | 36.98 | 38.01 | 36.98 | 37.08 | 37,938 | +0.31(+0.83%) |
Jun 14, 2022 | 36.30 | 36.94 | 35.88 | 36.78 | 23,969 | +0.41(+1.12%) |
Jun 13, 2022 | 37.34 | 38.13 | 36.20 | 36.37 | 30,436 | -1.96(-5.10%) |
Jun 10, 2022 | 39.59 | 39.59 | 38.01 | 38.33 | 26,546 | -1.78(-4.44%) |
Jun 09, 2022 | 40.18 | 40.93 | 39.75 | 40.11 | 26,905 | -0.65(-1.59%) |
Jun 08, 2022 | 42.27 | 42.28 | 40.57 | 40.75 | 29,294 | -2.00(-4.68%) |
Jun 07, 2022 | 42.46 | 42.92 | 42.44 | 42.76 | 14,950 | -0.36(-0.84%) |
Jun 06, 2022 | 43.80 | 44.37 | 42.98 | 43.12 | 22,078 | -0.57(-1.32%) |
Jun 03, 2022 | 44.59 | 44.59 | 43.69 | 43.69 | 14,557 | -1.21(-2.68%) |
Jun 02, 2022 | 44.26 | 45.70 | 43.92 | 44.90 | 32,090 | +0.95(+2.17%) |
Jun 01, 2022 | 44.09 | 44.22 | 42.81 | 43.94 | 46,717 | -0.17(-0.38%) |
May 31, 2022 | 43.51 | 44.72 | 43.14 | 44.11 | 86,535 | +0.20(+0.46%) |
May 27, 2022 | 43.71 | 44.09 | 43.28 | 43.91 | 17,968 | +0.48(+1.11%) |
May 26, 2022 | 42.35 | 43.77 | 42.35 | 43.42 | 24,575 | +1.09(+2.58%) |
May 25, 2022 | 41.14 | 42.41 | 40.98 | 42.33 | 38,256 | +0.75(+1.81%) |
May 24, 2022 | 41.44 | 41.66 | 40.02 | 41.58 | 79,303 | -0.46(-1.10%) |
May 23, 2022 | 41.10 | 42.29 | 40.97 | 42.04 | 35,686 | +1.34(+3.28%) |
May 20, 2022 | 40.27 | 40.90 | 39.46 | 40.71 | 53,455 | +0.84(+2.10%) |
May 19, 2022 | 39.22 | 40.06 | 39.22 | 39.87 | 41,666 | +0.08(+0.21%) |
May 18, 2022 | 40.23 | 40.23 | 39.28 | 39.79 | 54,164 | -0.77(-1.91%) |
May 17, 2022 | 40.64 | 41.19 | 40.46 | 40.56 | 59,682 | +0.52(+1.29%) |
May 16, 2022 | 39.72 | 40.31 | 39.10 | 40.04 | 32,692 | +0.33(+0.83%) |
May 13, 2022 | 39.75 | 40.27 | 39.04 | 39.71 | 79,169 | +0.69(+1.77%) |
May 12, 2022 | 39.61 | 39.61 | 38.39 | 39.02 | 54,297 | -0.87(-2.17%) |
May 11, 2022 | 40.82 | 40.93 | 39.79 | 39.89 | 39,493 | -0.56(-1.39%) |
May 10, 2022 | 42.12 | 42.62 | 39.71 | 40.45 | 59,486 | -1.67(-3.96%) |
May 09, 2022 | 42.17 | 42.64 | 41.45 | 42.12 | 66,585 | -0.44(-1.04%) |
May 06, 2022 | 44.35 | 45.40 | 41.73 | 42.56 | 50,598 | -1.86(-4.19%) |
May 05, 2022 | 44.07 | 44.72 | 43.13 | 44.42 | 96,834 | +0.77(+1.77%) |
May 04, 2022 | 41.45 | 43.84 | 41.44 | 43.65 | 66,267 | +1.99(+4.78%) |
May 03, 2022 | 40.26 | 41.90 | 40.26 | 41.66 | 26,707 | +1.16(+2.87%) |