Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 38.70 | 39.10 | 38.70 | 38.83 | 331,683 | -0.04(-0.09%) |
Jul 28, 2022 | 38.58 | 38.89 | 38.11 | 38.87 | 220,529 | +0.94(+2.47%) |
Jul 27, 2022 | 38.04 | 38.11 | 37.62 | 37.93 | 362,798 | -0.20(-0.53%) |
Jul 26, 2022 | 38.05 | 38.53 | 37.96 | 38.13 | 396,776 | +0.28(+0.75%) |
Jul 25, 2022 | 37.33 | 37.99 | 37.25 | 37.85 | 402,238 | +0.34(+0.91%) |
Jul 22, 2022 | 37.59 | 37.88 | 37.12 | 37.51 | 497,779 | +0.05(+0.12%) |
Jul 21, 2022 | 37.58 | 37.58 | 37.08 | 37.46 | 361,075 | -0.53(-1.40%) |
Jul 20, 2022 | 38.81 | 38.81 | 37.86 | 37.99 | 449,198 | -0.61(-1.57%) |
Jul 19, 2022 | 38.33 | 38.76 | 38.21 | 38.60 | 360,235 | +0.26(+0.67%) |
Jul 18, 2022 | 38.79 | 38.84 | 38.32 | 38.34 | 277,294 | -0.42(-1.09%) |
Jul 15, 2022 | 38.76 | 38.94 | 38.18 | 38.77 | 370,260 | +0.29(+0.76%) |
Jul 14, 2022 | 38.21 | 38.64 | 38.19 | 38.47 | 333,888 | -0.33(-0.85%) |
Jul 13, 2022 | 38.83 | 39.04 | 38.40 | 38.80 | 315,014 | -0.10(-0.26%) |
Jul 12, 2022 | 38.93 | 39.39 | 38.66 | 38.90 | 283,996 | -0.17(-0.42%) |
Jul 11, 2022 | 38.73 | 39.15 | 38.51 | 39.07 | 330,119 | +0.34(+0.88%) |
Jul 08, 2022 | 39.31 | 39.31 | 38.53 | 38.73 | 346,872 | -0.42(-1.08%) |
Jul 07, 2022 | 39.46 | 39.73 | 39.14 | 39.15 | 318,419 | -0.26(-0.65%) |
Jul 06, 2022 | 38.65 | 40.03 | 38.65 | 39.41 | 469,592 | +0.54(+1.39%) |
Jul 05, 2022 | 40.96 | 41.00 | 38.16 | 38.87 | 669,409 | -2.30(-5.58%) |
Jul 01, 2022 | 39.97 | 41.35 | 39.92 | 41.16 | 525,935 | +1.19(+2.96%) |
Jun 30, 2022 | 39.28 | 40.29 | 39.13 | 39.98 | 826,172 | +0.62(+1.59%) |
Jun 29, 2022 | 40.11 | 40.39 | 39.35 | 39.35 | 577,771 | -0.45(-1.13%) |
Jun 28, 2022 | 39.19 | 39.84 | 39.10 | 39.80 | 528,571 | +0.74(+1.91%) |
Jun 27, 2022 | 38.33 | 39.15 | 38.09 | 39.06 | 462,156 | +0.97(+2.56%) |
Jun 24, 2022 | 37.66 | 38.60 | 37.66 | 38.09 | 841,313 | +0.43(+1.15%) |
Jun 23, 2022 | 37.12 | 37.79 | 37.12 | 37.65 | 327,605 | +0.51(+1.39%) |
Jun 22, 2022 | 36.20 | 37.46 | 36.20 | 37.14 | 421,067 | +0.77(+2.12%) |
Jun 21, 2022 | 36.65 | 36.84 | 36.21 | 36.37 | 562,512 | -0.28(-0.78%) |
Jun 17, 2022 | 37.63 | 37.93 | 36.60 | 36.65 | 1,088,889 | -0.36(-0.97%) |
Jun 16, 2022 | 37.00 | 37.31 | 36.70 | 37.01 | 591,331 | -0.51(-1.37%) |
Jun 15, 2022 | 37.41 | 37.97 | 37.18 | 37.53 | 526,914 | +0.33(+0.89%) |
Jun 14, 2022 | 38.00 | 38.65 | 36.78 | 37.20 | 758,865 | -0.68(-1.80%) |
Jun 13, 2022 | 39.18 | 39.77 | 37.65 | 37.88 | 859,876 | -1.53(-3.87%) |
Jun 10, 2022 | 38.65 | 39.60 | 38.60 | 39.40 | 424,654 | +0.50(+1.28%) |
Jun 09, 2022 | 39.17 | 39.77 | 38.77 | 38.90 | 518,290 | -0.33(-0.84%) |
Jun 08, 2022 | 39.53 | 39.74 | 39.20 | 39.24 | 454,720 | -0.52(-1.32%) |
Jun 07, 2022 | 39.61 | 39.89 | 39.41 | 39.76 | 369,454 | +0.16(+0.39%) |
Jun 06, 2022 | 39.83 | 39.83 | 39.44 | 39.60 | 496,228 | +0.06(+0.14%) |
Jun 03, 2022 | 39.58 | 39.79 | 39.42 | 39.55 | 326,389 | -0.09(-0.23%) |
Jun 02, 2022 | 39.96 | 39.96 | 39.03 | 39.64 | 290,336 | -0.06(-0.16%) |
Jun 01, 2022 | 40.06 | 40.11 | 39.58 | 39.70 | 398,560 | -0.21(-0.53%) |
May 31, 2022 | 40.04 | 40.36 | 39.64 | 39.92 | 479,152 | -0.52(-1.30%) |
May 27, 2022 | 39.97 | 40.47 | 39.90 | 40.44 | 428,317 | +0.30(+0.76%) |
May 26, 2022 | 40.36 | 40.54 | 40.12 | 40.14 | 335,461 | +0.03(+0.07%) |
May 25, 2022 | 39.78 | 40.33 | 39.62 | 40.11 | 600,457 | +0.56(+1.43%) |
May 24, 2022 | 39.58 | 39.76 | 38.93 | 39.54 | 590,251 | +0.05(+0.14%) |
May 23, 2022 | 39.66 | 39.85 | 39.18 | 39.49 | 455,186 | +0.22(+0.56%) |
May 20, 2022 | 39.20 | 39.53 | 38.73 | 39.27 | 417,446 | -0.13(-0.32%) |
May 19, 2022 | 39.62 | 39.65 | 38.98 | 39.40 | 609,027 | -0.45(-1.12%) |
May 18, 2022 | 40.03 | 40.88 | 39.64 | 39.84 | 702,635 | +0.11(+0.27%) |
May 17, 2022 | 39.77 | 39.81 | 38.85 | 39.73 | 248,263 | +0.27(+0.69%) |
May 16, 2022 | 39.15 | 39.56 | 38.95 | 39.46 | 481,010 | +0.45(+1.14%) |
May 13, 2022 | 38.95 | 39.25 | 38.15 | 39.02 | 468,764 | +0.27(+0.70%) |
May 12, 2022 | 39.13 | 39.19 | 38.06 | 38.74 | 463,002 | -0.20(-0.51%) |
May 11, 2022 | 38.71 | 39.43 | 38.37 | 38.94 | 600,222 | +0.49(+1.28%) |
May 10, 2022 | 38.66 | 39.21 | 37.69 | 38.45 | 457,856 | -0.10(-0.26%) |
May 09, 2022 | 37.61 | 39.00 | 37.47 | 38.55 | 602,407 | +0.61(+1.61%) |
May 06, 2022 | 37.09 | 38.09 | 37.09 | 37.94 | 544,197 | +0.77(+2.08%) |
May 05, 2022 | 37.56 | 37.88 | 36.92 | 37.17 | 570,853 | -0.79(-2.09%) |
May 04, 2022 | 36.65 | 38.08 | 36.65 | 37.96 | 668,946 | +1.44(+3.94%) |
May 03, 2022 | 36.58 | 37.02 | 36.13 | 36.52 | 491,787 | +0.09(+0.25%) |