Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.58 | 36.62 | 36.44 | 36.62 | 6,034 | -0.65(-1.74%) |
Jul 28, 2022 | 37.19 | 37.38 | 37.15 | 37.27 | 9,133 | -0.25(-0.66%) |
Jul 27, 2022 | 37.38 | 37.52 | 37.32 | 37.52 | 2,731 | +0.31(+0.83%) |
Jul 26, 2022 | 37.33 | 37.40 | 37.11 | 37.21 | 7,370 | -0.04(-0.10%) |
Jul 25, 2022 | 37.23 | 37.25 | 37.18 | 37.25 | 789 | -0.12(-0.32%) |
Jul 22, 2022 | 37.60 | 37.60 | 37.33 | 37.37 | 9,316 | -0.35(-0.92%) |
Jul 21, 2022 | 37.58 | 37.72 | 37.58 | 37.71 | 5,362 | -0.15(-0.39%) |
Jul 20, 2022 | 37.96 | 38.02 | 37.83 | 37.86 | 2,593 | -0.12(-0.32%) |
Jul 19, 2022 | 38.03 | 38.11 | 37.95 | 37.98 | 4,276 | -0.42(-1.09%) |
Jul 18, 2022 | 38.43 | 38.64 | 38.39 | 38.40 | 8,417 | +0.54(+1.43%) |
Jul 15, 2022 | 37.65 | 37.89 | 37.65 | 37.86 | 5,855 | -0.86(-2.22%) |
Jul 14, 2022 | 38.40 | 38.72 | 38.30 | 38.72 | 11,945 | +0.83(+2.19%) |
Jul 13, 2022 | 37.45 | 37.98 | 37.45 | 37.89 | 5,563 | +0.70(+1.88%) |
Jul 12, 2022 | 37.20 | 37.33 | 37.19 | 37.19 | 7,925 | -0.91(-2.39%) |
Jul 11, 2022 | 38.36 | 38.36 | 38.07 | 38.10 | 14,370 | -1.25(-3.18%) |
Jul 08, 2022 | 39.22 | 39.36 | 39.05 | 39.35 | 11,730 | -0.53(-1.33%) |
Jul 07, 2022 | 39.60 | 40.01 | 39.60 | 39.88 | 14,194 | +1.06(+2.72%) |
Jul 06, 2022 | 38.87 | 38.87 | 38.76 | 38.82 | 1,759 | -0.31(-0.78%) |
Jul 05, 2022 | 38.70 | 39.17 | 38.70 | 39.13 | 5,708 | +0.31(+0.80%) |
Jul 01, 2022 | 38.77 | 38.83 | 38.66 | 38.82 | 2,958 | -0.48(-1.23%) |
Jun 30, 2022 | 38.86 | 39.30 | 38.86 | 39.30 | 28,474 | +0.85(+2.22%) |
Jun 29, 2022 | 38.68 | 38.68 | 38.45 | 38.45 | 15,183 | -0.64(-1.65%) |
Jun 28, 2022 | 39.45 | 39.45 | 39.06 | 39.09 | 14,679 | -0.16(-0.41%) |
Jun 27, 2022 | 39.51 | 39.51 | 39.25 | 39.25 | 10,841 | -0.19(-0.49%) |
Jun 24, 2022 | 39.25 | 39.45 | 39.22 | 39.44 | 6,926 | +1.05(+2.73%) |
Jun 23, 2022 | 38.48 | 38.55 | 38.34 | 38.40 | 13,218 | +1.28(+3.43%) |
Jun 22, 2022 | 37.29 | 37.32 | 37.01 | 37.12 | 10,206 | -0.41(-1.08%) |
Jun 21, 2022 | 37.24 | 37.59 | 37.24 | 37.53 | 6,538 | +0.73(+1.97%) |
Jun 17, 2022 | 36.90 | 36.94 | 36.63 | 36.80 | 10,720 | +1.05(+2.94%) |
Jun 16, 2022 | 35.63 | 35.75 | 35.47 | 35.75 | 4,126 | -0.40(-1.10%) |
Jun 15, 2022 | 35.60 | 36.21 | 35.57 | 36.15 | 14,096 | +1.08(+3.08%) |
Jun 14, 2022 | 34.90 | 35.07 | 34.90 | 35.07 | 5,477 | +0.59(+1.70%) |
Jun 13, 2022 | 34.93 | 35.00 | 34.44 | 34.48 | 22,276 | -0.52(-1.47%) |
Jun 10, 2022 | 35.07 | 35.11 | 34.95 | 35.00 | 15,834 | +0.68(+1.98%) |
Jun 09, 2022 | 34.69 | 34.69 | 34.31 | 34.32 | 19,595 | -1.44(-4.03%) |
Jun 08, 2022 | 35.85 | 35.88 | 35.75 | 35.76 | 5,106 | -0.20(-0.57%) |
Jun 07, 2022 | 35.49 | 35.96 | 35.42 | 35.96 | 25,645 | +0.54(+1.51%) |
Jun 06, 2022 | 35.67 | 35.71 | 35.43 | 35.43 | 14,334 | +1.09(+3.16%) |
Jun 03, 2022 | 34.64 | 34.64 | 34.32 | 34.34 | 13,213 | -0.11(-0.32%) |
Jun 02, 2022 | 34.14 | 34.45 | 33.95 | 34.45 | 9,000 | +1.12(+3.37%) |
Jun 01, 2022 | 33.51 | 33.51 | 33.27 | 33.33 | 1,890 | +0.11(+0.34%) |
May 31, 2022 | 33.25 | 33.29 | 33.14 | 33.21 | 10,818 | +1.13(+3.53%) |
May 27, 2022 | 32.07 | 32.09 | 32.02 | 32.08 | 6,705 | +0.20(+0.63%) |
May 26, 2022 | 31.73 | 31.95 | 31.73 | 31.88 | 4,742 | -0.11(-0.35%) |
May 25, 2022 | 31.94 | 32.00 | 31.91 | 31.99 | 4,454 | -0.12(-0.37%) |
May 24, 2022 | 32.03 | 32.14 | 32.03 | 32.11 | 6,138 | -1.29(-3.85%) |
May 23, 2022 | 33.33 | 33.44 | 33.27 | 33.40 | 5,858 | +0.16(+0.47%) |
May 20, 2022 | 33.23 | 33.35 | 33.06 | 33.24 | 5,260 | +0.45(+1.36%) |
May 19, 2022 | 32.57 | 32.91 | 32.57 | 32.79 | 6,440 | +0.97(+3.06%) |
May 18, 2022 | 32.19 | 32.22 | 31.82 | 31.82 | 6,672 | -0.57(-1.76%) |
May 17, 2022 | 32.30 | 32.39 | 32.30 | 32.39 | 2,619 | +0.76(+2.39%) |
May 16, 2022 | 31.71 | 31.71 | 31.56 | 31.63 | 3,777 | -0.41(-1.29%) |
May 13, 2022 | 31.81 | 32.05 | 31.81 | 32.05 | 5,861 | +0.24(+0.74%) |
May 12, 2022 | 31.80 | 32.00 | 31.69 | 31.81 | 4,390 | +0.06(+0.18%) |
May 11, 2022 | 31.79 | 32.09 | 31.72 | 31.75 | 7,542 | +0.94(+3.06%) |
May 10, 2022 | 30.89 | 31.01 | 30.65 | 30.81 | 15,552 | +0.67(+2.23%) |
May 09, 2022 | 30.40 | 30.50 | 30.12 | 30.14 | 8,901 | -0.57(-1.87%) |
May 06, 2022 | 30.83 | 30.83 | 30.50 | 30.71 | 10,363 | -0.41(-1.32%) |
May 05, 2022 | 31.43 | 31.53 | 30.81 | 31.12 | 24,191 | -0.97(-3.03%) |
May 04, 2022 | 31.50 | 32.09 | 31.50 | 32.09 | 3,132 | +0.16(+0.50%) |
May 03, 2022 | 31.80 | 31.94 | 31.68 | 31.93 | 1,837 | +0.44(+1.40%) |