Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.57 | 39.79 | 39.54 | 39.63 | 9,651 | +0.09(+0.23%) |
Jul 28, 2022 | 39.23 | 39.57 | 39.23 | 39.54 | 9,544 | +0.38(+0.96%) |
Jul 27, 2022 | 39.00 | 39.24 | 38.96 | 39.16 | 14,908 | +0.47(+1.22%) |
Jul 26, 2022 | 38.86 | 38.86 | 38.69 | 38.69 | 15,869 | -0.31(-0.80%) |
Jul 25, 2022 | 39.07 | 39.08 | 38.89 | 39.00 | 42,086 | +0.00(+0.00%) |
Jul 22, 2022 | 39.24 | 39.31 | 38.91 | 39.00 | 41,787 | -0.05(-0.14%) |
Jul 21, 2022 | 38.58 | 39.11 | 38.58 | 39.06 | 33,578 | +0.39(+1.02%) |
Jul 20, 2022 | 38.64 | 38.92 | 38.58 | 38.66 | 79,912 | +0.17(+0.44%) |
Jul 19, 2022 | 38.13 | 38.51 | 38.13 | 38.49 | 43,545 | +0.56(+1.48%) |
Jul 18, 2022 | 38.43 | 38.44 | 37.91 | 37.93 | 43,914 | -0.40(-1.05%) |
Jul 15, 2022 | 37.97 | 38.33 | 37.97 | 38.33 | 43,469 | +0.54(+1.44%) |
Jul 14, 2022 | 37.59 | 37.83 | 37.37 | 37.79 | 47,331 | -0.12(-0.31%) |
Jul 13, 2022 | 37.55 | 37.95 | 37.55 | 37.91 | 38,623 | -0.08(-0.21%) |
Jul 12, 2022 | 37.90 | 38.03 | 37.87 | 37.99 | 9,279 | +0.16(+0.44%) |
Jul 11, 2022 | 37.95 | 38.02 | 37.81 | 37.82 | 12,649 | -0.18(-0.48%) |
Jul 08, 2022 | 37.84 | 38.02 | 37.75 | 38.00 | 25,236 | +0.03(+0.07%) |
Jul 07, 2022 | 37.55 | 37.99 | 37.55 | 37.98 | 35,915 | +0.69(+1.84%) |
Jul 06, 2022 | 37.40 | 37.50 | 37.29 | 37.29 | 16,049 | -0.14(-0.38%) |
Jul 05, 2022 | 37.26 | 37.44 | 37.01 | 37.43 | 12,291 | -0.04(-0.11%) |
Jul 01, 2022 | 37.25 | 37.55 | 37.25 | 37.48 | 179,199 | +0.33(+0.88%) |
Jun 30, 2022 | 37.03 | 37.19 | 36.93 | 37.15 | 24,098 | +0.02(+0.04%) |
Jun 29, 2022 | 37.11 | 37.18 | 37.03 | 37.13 | 61,556 | -0.10(-0.28%) |
Jun 28, 2022 | 37.88 | 37.88 | 37.02 | 37.24 | 79,843 | -0.52(-1.36%) |
Jun 27, 2022 | 37.96 | 37.97 | 37.75 | 37.75 | 193,259 | -0.17(-0.44%) |
Jun 24, 2022 | 37.78 | 38.08 | 37.73 | 37.92 | 832,794 | +0.23(+0.61%) |
Jun 23, 2022 | 37.48 | 37.72 | 37.48 | 37.69 | 17,439 | +0.35(+0.93%) |
Jun 22, 2022 | 37.33 | 37.52 | 37.33 | 37.34 | 25,429 | +0.01(+0.02%) |
Jun 21, 2022 | 37.68 | 37.72 | 37.33 | 37.33 | 21,830 | -0.16(-0.43%) |
Jun 17, 2022 | 37.41 | 37.65 | 37.35 | 37.49 | 12,933 | +0.25(+0.67%) |
Jun 16, 2022 | 36.92 | 37.45 | 36.92 | 37.25 | 36,422 | -0.59(-1.55%) |
Jun 15, 2022 | 37.76 | 38.00 | 37.62 | 37.83 | 19,235 | +0.65(+1.74%) |
Jun 14, 2022 | 37.23 | 37.45 | 36.89 | 37.18 | 28,163 | +0.28(+0.75%) |
Jun 13, 2022 | 37.59 | 37.59 | 36.73 | 36.91 | 69,271 | -1.27(-3.33%) |
Jun 10, 2022 | 38.56 | 38.56 | 38.04 | 38.18 | 232,128 | -0.67(-1.74%) |
Jun 09, 2022 | 39.15 | 39.20 | 38.79 | 38.85 | 59,179 | -0.35(-0.88%) |
Jun 08, 2022 | 39.51 | 39.51 | 39.20 | 39.20 | 19,592 | -0.39(-0.99%) |
Jun 07, 2022 | 39.39 | 39.63 | 39.39 | 39.59 | 51,436 | +0.07(+0.18%) |
Jun 06, 2022 | 39.86 | 39.86 | 39.52 | 39.52 | 19,615 | -0.28(-0.69%) |
Jun 03, 2022 | 39.94 | 39.94 | 39.76 | 39.79 | 30,592 | -0.32(-0.80%) |
Jun 02, 2022 | 39.94 | 40.12 | 39.87 | 40.11 | 25,108 | +0.14(+0.34%) |
Jun 01, 2022 | 40.16 | 40.16 | 39.90 | 39.98 | 30,237 | -0.29(-0.71%) |
May 31, 2022 | 40.23 | 40.26 | 40.02 | 40.26 | 69,657 | -0.15(-0.36%) |
May 27, 2022 | 40.24 | 40.41 | 40.15 | 40.41 | 57,772 | +0.37(+0.92%) |
May 26, 2022 | 39.73 | 40.04 | 39.73 | 40.04 | 17,759 | +0.55(+1.39%) |
May 25, 2022 | 39.06 | 39.50 | 39.06 | 39.49 | 18,623 | +0.60(+1.55%) |
May 24, 2022 | 38.67 | 38.89 | 38.62 | 38.89 | 23,228 | +0.27(+0.69%) |
May 23, 2022 | 38.65 | 38.71 | 38.61 | 38.63 | 34,034 | +0.05(+0.12%) |
May 20, 2022 | 38.71 | 38.71 | 38.42 | 38.58 | 27,730 | -0.02(-0.06%) |
May 19, 2022 | 38.30 | 38.62 | 38.30 | 38.60 | 49,088 | +0.30(+0.80%) |
May 18, 2022 | 38.42 | 38.42 | 38.28 | 38.30 | 13,257 | -0.33(-0.86%) |
May 17, 2022 | 38.69 | 38.72 | 38.60 | 38.63 | 22,239 | +0.01(+0.03%) |
May 16, 2022 | 38.72 | 38.76 | 38.61 | 38.62 | 26,944 | -0.09(-0.23%) |
May 13, 2022 | 38.73 | 38.84 | 38.51 | 38.70 | 15,990 | +0.09(+0.22%) |
May 12, 2022 | 38.65 | 38.77 | 38.47 | 38.62 | 25,505 | -0.08(-0.21%) |
May 11, 2022 | 38.81 | 39.01 | 38.70 | 38.70 | 10,461 | -0.21(-0.54%) |
May 10, 2022 | 38.96 | 39.00 | 38.75 | 38.91 | 24,042 | +0.17(+0.45%) |
May 09, 2022 | 39.00 | 39.01 | 38.73 | 38.74 | 33,490 | -0.44(-1.13%) |
May 06, 2022 | 39.21 | 39.36 | 39.13 | 39.18 | 11,345 | -0.23(-0.58%) |
May 05, 2022 | 39.89 | 39.91 | 39.35 | 39.41 | 15,569 | -0.71(-1.77%) |
May 04, 2022 | 39.67 | 40.24 | 39.62 | 40.12 | 10,032 | +0.39(+0.99%) |
May 03, 2022 | 39.76 | 39.79 | 39.62 | 39.73 | 15,724 | +0.24(+0.62%) |