Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 38.40 | 38.96 | 38.27 | 38.76 | 590,539 | +0.57(+1.48%) |
Jul 28, 2022 | 37.86 | 38.36 | 37.64 | 38.19 | 514,598 | +0.39(+1.04%) |
Jul 27, 2022 | 38.01 | 38.01 | 37.28 | 37.80 | 476,992 | +0.17(+0.44%) |
Jul 26, 2022 | 37.50 | 37.86 | 37.38 | 37.64 | 321,506 | +0.17(+0.46%) |
Jul 25, 2022 | 37.00 | 37.47 | 36.92 | 37.46 | 276,702 | +0.46(+1.25%) |
Jul 22, 2022 | 37.16 | 37.35 | 36.86 | 37.00 | 309,747 | -0.06(-0.16%) |
Jul 21, 2022 | 36.56 | 37.09 | 36.45 | 37.06 | 250,453 | +0.37(+1.01%) |
Jul 20, 2022 | 37.06 | 37.24 | 36.29 | 36.69 | 695,906 | -0.34(-0.92%) |
Jul 19, 2022 | 36.88 | 37.34 | 36.88 | 37.03 | 397,532 | +0.16(+0.43%) |
Jul 18, 2022 | 37.59 | 37.60 | 36.85 | 36.87 | 522,736 | -0.57(-1.51%) |
Jul 15, 2022 | 37.18 | 37.43 | 36.95 | 37.43 | 392,539 | +0.53(+1.43%) |
Jul 14, 2022 | 37.11 | 37.11 | 36.38 | 36.90 | 411,889 | -0.31(-0.84%) |
Jul 13, 2022 | 36.93 | 37.44 | 36.53 | 37.22 | 625,466 | +0.52(+1.42%) |
Jul 12, 2022 | 36.66 | 36.98 | 36.55 | 36.69 | 580,910 | +0.12(+0.32%) |
Jul 11, 2022 | 36.45 | 36.66 | 36.16 | 36.58 | 543,467 | +0.13(+0.36%) |
Jul 08, 2022 | 36.05 | 36.68 | 35.94 | 36.45 | 1,165,238 | +0.54(+1.51%) |
Jul 07, 2022 | 35.50 | 35.91 | 35.34 | 35.90 | 518,328 | +0.57(+1.62%) |
Jul 06, 2022 | 35.43 | 35.64 | 34.83 | 35.33 | 476,369 | +0.04(+0.10%) |
Jul 05, 2022 | 34.87 | 35.30 | 34.47 | 35.30 | 607,421 | +0.24(+0.68%) |
Jul 01, 2022 | 35.09 | 35.14 | 34.29 | 35.06 | 558,100 | +0.19(+0.54%) |
Jun 30, 2022 | 35.09 | 35.19 | 34.45 | 34.87 | 709,203 | -0.25(-0.70%) |
Jun 29, 2022 | 35.61 | 35.62 | 34.98 | 35.11 | 335,955 | -0.22(-0.64%) |
Jun 28, 2022 | 35.58 | 35.94 | 34.98 | 35.34 | 564,972 | -0.08(-0.23%) |
Jun 27, 2022 | 35.06 | 35.49 | 34.67 | 35.42 | 547,969 | +0.54(+1.56%) |
Jun 24, 2022 | 34.73 | 35.10 | 34.48 | 34.88 | 788,318 | +0.17(+0.48%) |
Jun 23, 2022 | 35.42 | 35.58 | 34.18 | 34.71 | 1,060,371 | -0.78(-2.21%) |
Jun 22, 2022 | 35.02 | 35.69 | 34.73 | 35.49 | 718,798 | +0.23(+0.66%) |
Jun 21, 2022 | 35.87 | 36.32 | 34.68 | 35.26 | 2,071,353 | -0.44(-1.24%) |
Jun 17, 2022 | 35.24 | 35.79 | 35.01 | 35.70 | 855,490 | +0.38(+1.09%) |
Jun 16, 2022 | 35.87 | 35.88 | 34.80 | 35.32 | 1,211,605 | -0.81(-2.25%) |
Jun 15, 2022 | 36.02 | 36.34 | 35.75 | 36.13 | 910,789 | +0.25(+0.71%) |
Jun 14, 2022 | 36.38 | 36.44 | 35.57 | 35.88 | 1,377,851 | -0.49(-1.36%) |
Jun 13, 2022 | 36.68 | 36.85 | 36.23 | 36.37 | 1,550,141 | -0.78(-2.11%) |
Jun 10, 2022 | 37.27 | 37.40 | 36.64 | 37.15 | 923,460 | -0.17(-0.45%) |
Jun 09, 2022 | 37.72 | 38.06 | 37.24 | 37.32 | 937,583 | -0.34(-0.90%) |
Jun 08, 2022 | 37.20 | 37.82 | 36.82 | 37.66 | 1,149,690 | +0.49(+1.31%) |
Jun 07, 2022 | 36.81 | 37.22 | 36.68 | 37.17 | 423,788 | +0.20(+0.55%) |
Jun 06, 2022 | 37.12 | 37.28 | 36.82 | 36.97 | 487,551 | -0.17(-0.45%) |
Jun 03, 2022 | 37.04 | 37.19 | 36.74 | 37.14 | 361,321 | -0.16(-0.43%) |
Jun 02, 2022 | 37.01 | 37.32 | 36.66 | 37.30 | 520,455 | +0.23(+0.63%) |
Jun 01, 2022 | 37.46 | 37.46 | 36.64 | 37.06 | 594,972 | -0.14(-0.39%) |
May 31, 2022 | 37.57 | 37.68 | 36.81 | 37.21 | 653,798 | -0.42(-1.12%) |
May 27, 2022 | 37.40 | 37.68 | 37.14 | 37.63 | 488,584 | +0.47(+1.27%) |
May 26, 2022 | 37.54 | 37.73 | 37.08 | 37.16 | 651,575 | -0.06(-0.16%) |
May 25, 2022 | 37.14 | 37.44 | 36.98 | 37.22 | 380,938 | +0.03(+0.08%) |
May 24, 2022 | 37.02 | 37.34 | 36.41 | 37.19 | 579,665 | -0.04(-0.10%) |
May 23, 2022 | 36.79 | 37.28 | 36.24 | 37.22 | 963,446 | +0.59(+1.60%) |
May 20, 2022 | 37.80 | 37.80 | 36.33 | 36.64 | 1,265,596 | -0.69(-1.84%) |
May 19, 2022 | 37.90 | 37.90 | 37.08 | 37.32 | 1,619,868 | -0.73(-1.92%) |
May 18, 2022 | 38.75 | 38.78 | 37.87 | 38.06 | 1,331,782 | -0.69(-1.78%) |
May 17, 2022 | 38.38 | 38.76 | 38.19 | 38.75 | 1,153,253 | +0.55(+1.44%) |
May 16, 2022 | 38.18 | 38.35 | 37.80 | 38.20 | 1,187,296 | +0.47(+1.24%) |
May 13, 2022 | 37.36 | 38.04 | 37.13 | 37.73 | 948,642 | +0.70(+1.88%) |
May 12, 2022 | 37.11 | 37.28 | 36.65 | 37.03 | 927,628 | -0.29(-0.77%) |
May 11, 2022 | 37.23 | 37.74 | 37.02 | 37.32 | 707,968 | +0.32(+0.87%) |
May 10, 2022 | 37.35 | 37.80 | 36.74 | 37.00 | 952,657 | +0.28(+0.76%) |
May 09, 2022 | 37.87 | 38.08 | 36.65 | 36.72 | 1,108,706 | -1.41(-3.70%) |
May 06, 2022 | 37.69 | 38.38 | 37.46 | 38.13 | 927,384 | +0.84(+2.27%) |
May 05, 2022 | 37.69 | 37.72 | 36.76 | 37.28 | 463,342 | -0.24(-0.65%) |
May 04, 2022 | 37.48 | 37.73 | 36.96 | 37.53 | 526,224 | +0.30(+0.81%) |
May 03, 2022 | 36.97 | 37.43 | 36.95 | 37.23 | 348,973 | +0.30(+0.81%) |