Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.50 | 37.62 | 37.40 | 37.55 | 1,499,606 | +0.10(+0.26%) |
Jul 28, 2022 | 37.28 | 37.47 | 37.21 | 37.46 | 2,554,059 | +0.28(+0.76%) |
Jul 27, 2022 | 37.02 | 37.26 | 37.01 | 37.17 | 1,417,360 | +0.31(+0.84%) |
Jul 26, 2022 | 36.98 | 36.98 | 36.82 | 36.86 | 880,381 | -0.16(-0.43%) |
Jul 25, 2022 | 37.04 | 37.11 | 36.95 | 37.02 | 1,032,257 | +0.02(+0.05%) |
Jul 22, 2022 | 37.22 | 37.27 | 36.90 | 37.00 | 2,090,653 | -0.08(-0.22%) |
Jul 21, 2022 | 36.71 | 37.12 | 36.68 | 37.08 | 2,190,392 | +0.30(+0.82%) |
Jul 20, 2022 | 36.74 | 36.97 | 36.69 | 36.78 | 3,321,727 | +0.15(+0.41%) |
Jul 19, 2022 | 36.34 | 36.68 | 36.34 | 36.63 | 2,071,398 | +0.42(+1.15%) |
Jul 18, 2022 | 36.58 | 36.60 | 36.18 | 36.21 | 2,043,098 | -0.27(-0.73%) |
Jul 15, 2022 | 36.30 | 36.51 | 36.29 | 36.48 | 1,298,546 | +0.28(+0.79%) |
Jul 14, 2022 | 36.00 | 36.21 | 35.83 | 36.19 | 1,901,624 | -0.07(-0.20%) |
Jul 13, 2022 | 36.00 | 36.34 | 35.99 | 36.26 | 5,315,697 | -0.04(-0.12%) |
Jul 12, 2022 | 36.25 | 36.35 | 36.23 | 36.31 | 1,477,019 | +0.06(+0.17%) |
Jul 11, 2022 | 36.36 | 36.39 | 36.22 | 36.25 | 983,797 | -0.13(-0.37%) |
Jul 08, 2022 | 36.26 | 36.40 | 36.19 | 36.38 | 1,122,509 | +0.04(+0.10%) |
Jul 07, 2022 | 36.09 | 36.36 | 36.05 | 36.34 | 1,323,244 | +0.44(+1.24%) |
Jul 06, 2022 | 35.98 | 36.03 | 35.85 | 35.90 | 1,682,783 | -0.11(-0.30%) |
Jul 05, 2022 | 35.94 | 36.04 | 35.71 | 36.01 | 1,814,757 | -0.04(-0.10%) |
Jul 01, 2022 | 35.92 | 36.18 | 35.89 | 36.04 | 3,966,622 | +0.19(+0.52%) |
Jun 30, 2022 | 35.79 | 35.91 | 35.71 | 35.86 | 7,871,007 | -0.04(-0.12%) |
Jun 29, 2022 | 35.95 | 35.95 | 35.82 | 35.90 | 4,804,414 | -0.06(-0.17%) |
Jun 28, 2022 | 36.30 | 36.33 | 35.95 | 35.96 | 2,083,880 | -0.30(-0.83%) |
Jun 27, 2022 | 36.44 | 36.44 | 36.26 | 36.26 | 1,452,365 | -0.16(-0.44%) |
Jun 24, 2022 | 36.31 | 36.55 | 36.27 | 36.42 | 4,403,272 | +0.17(+0.46%) |
Jun 23, 2022 | 36.09 | 36.26 | 36.08 | 36.25 | 1,217,610 | +0.24(+0.66%) |
Jun 22, 2022 | 36.05 | 36.18 | 36.01 | 36.02 | 1,645,744 | -0.06(-0.17%) |
Jun 21, 2022 | 36.28 | 36.34 | 36.05 | 36.08 | 2,056,319 | -0.09(-0.24%) |
Jun 17, 2022 | 36.10 | 36.30 | 36.00 | 36.17 | 2,253,958 | +0.15(+0.42%) |
Jun 16, 2022 | 36.01 | 36.15 | 35.75 | 36.02 | 4,664,347 | -0.43(-1.19%) |
Jun 15, 2022 | 35.95 | 36.58 | 35.95 | 36.45 | 5,400,955 | +0.62(+1.73%) |
Jun 14, 2022 | 35.72 | 36.05 | 35.61 | 35.83 | 5,062,475 | +0.22(+0.62%) |
Jun 13, 2022 | 36.21 | 36.21 | 35.51 | 35.61 | 7,633,313 | -0.96(-2.64%) |
Jun 10, 2022 | 36.98 | 36.98 | 36.48 | 36.57 | 2,765,285 | -0.58(-1.57%) |
Jun 09, 2022 | 37.32 | 37.38 | 37.11 | 37.16 | 2,392,602 | -0.22(-0.59%) |
Jun 08, 2022 | 37.55 | 37.56 | 37.34 | 37.38 | 595,801 | -0.22(-0.59%) |
Jun 07, 2022 | 37.44 | 37.62 | 37.43 | 37.60 | 1,192,175 | +0.05(+0.14%) |
Jun 06, 2022 | 37.74 | 37.75 | 37.49 | 37.55 | 815,364 | -0.12(-0.31%) |
Jun 03, 2022 | 37.75 | 37.75 | 37.63 | 37.66 | 1,017,712 | -0.19(-0.51%) |
Jun 02, 2022 | 37.71 | 37.86 | 37.64 | 37.86 | 2,532,744 | +0.12(+0.33%) |
Jun 01, 2022 | 37.78 | 37.84 | 37.63 | 37.73 | 2,043,122 | -0.08(-0.20%) |
May 31, 2022 | 37.88 | 37.91 | 37.69 | 37.81 | 5,837,528 | -0.23(-0.60%) |
May 27, 2022 | 37.86 | 38.04 | 37.79 | 38.04 | 2,655,183 | +0.30(+0.79%) |
May 26, 2022 | 37.48 | 37.74 | 37.44 | 37.74 | 1,447,552 | +0.33(+0.89%) |
May 25, 2022 | 37.02 | 37.41 | 37.02 | 37.40 | 1,380,015 | +0.36(+0.97%) |
May 24, 2022 | 36.84 | 37.08 | 36.83 | 37.04 | 1,338,367 | +0.15(+0.41%) |
May 23, 2022 | 36.88 | 36.95 | 36.86 | 36.89 | 1,760,775 | +0.08(+0.22%) |
May 20, 2022 | 36.92 | 36.93 | 36.71 | 36.81 | 1,298,414 | -0.05(-0.14%) |
May 19, 2022 | 36.66 | 36.91 | 36.63 | 36.87 | 1,658,005 | +0.20(+0.55%) |
May 18, 2022 | 36.73 | 36.73 | 36.62 | 36.66 | 3,401,906 | -0.20(-0.55%) |
May 17, 2022 | 36.95 | 36.95 | 36.81 | 36.87 | 1,895,714 | -0.02(-0.05%) |
May 16, 2022 | 36.96 | 37.00 | 36.88 | 36.88 | 1,044,095 | -0.07(-0.19%) |
May 13, 2022 | 37.04 | 37.06 | 36.80 | 36.95 | 1,057,796 | +0.03(+0.07%) |
May 12, 2022 | 36.93 | 37.03 | 36.80 | 36.93 | 1,848,797 | -0.04(-0.12%) |
May 11, 2022 | 37.06 | 37.25 | 36.95 | 36.97 | 1,691,369 | -0.19(-0.52%) |
May 10, 2022 | 37.18 | 37.24 | 37.01 | 37.17 | 4,878,098 | +0.14(+0.38%) |
May 09, 2022 | 37.12 | 37.20 | 36.98 | 37.02 | 1,355,296 | -0.29(-0.78%) |
May 06, 2022 | 37.36 | 37.45 | 37.21 | 37.32 | 1,624,835 | -0.14(-0.38%) |
May 05, 2022 | 37.76 | 37.76 | 37.35 | 37.46 | 1,394,310 | -0.44(-1.16%) |
May 04, 2022 | 37.63 | 37.99 | 37.47 | 37.90 | 2,505,929 | +0.26(+0.70%) |
May 03, 2022 | 37.54 | 37.69 | 37.52 | 37.63 | 1,419,103 | +0.14(+0.38%) |