Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 38.73 | 39.12 | 38.73 | 38.85 | 331,485 | -0.04(-0.09%) |
Jul 28, 2022 | 38.61 | 38.91 | 38.14 | 38.89 | 220,398 | +0.94(+2.47%) |
Jul 27, 2022 | 38.06 | 38.14 | 37.64 | 37.95 | 362,582 | -0.20(-0.53%) |
Jul 26, 2022 | 38.07 | 38.55 | 37.98 | 38.16 | 396,540 | +0.29(+0.75%) |
Jul 25, 2022 | 37.36 | 38.01 | 37.27 | 37.87 | 401,999 | +0.34(+0.91%) |
Jul 22, 2022 | 37.61 | 37.91 | 37.14 | 37.53 | 497,482 | +0.05(+0.12%) |
Jul 21, 2022 | 37.60 | 37.60 | 37.10 | 37.48 | 360,860 | -0.53(-1.40%) |
Jul 20, 2022 | 38.84 | 38.84 | 37.88 | 38.02 | 448,930 | -0.61(-1.57%) |
Jul 19, 2022 | 38.35 | 38.78 | 38.23 | 38.62 | 360,020 | +0.26(+0.67%) |
Jul 18, 2022 | 38.82 | 38.86 | 38.34 | 38.37 | 277,128 | -0.42(-1.09%) |
Jul 15, 2022 | 38.78 | 38.96 | 38.20 | 38.79 | 370,040 | +0.29(+0.76%) |
Jul 14, 2022 | 38.23 | 38.66 | 38.21 | 38.50 | 333,689 | -0.33(-0.85%) |
Jul 13, 2022 | 38.85 | 39.06 | 38.42 | 38.83 | 314,827 | -0.10(-0.26%) |
Jul 12, 2022 | 38.96 | 39.41 | 38.68 | 38.93 | 283,827 | -0.17(-0.42%) |
Jul 11, 2022 | 38.75 | 39.18 | 38.53 | 39.09 | 329,922 | +0.34(+0.88%) |
Jul 08, 2022 | 39.33 | 39.33 | 38.55 | 38.75 | 346,665 | -0.42(-1.08%) |
Jul 07, 2022 | 39.48 | 39.76 | 39.17 | 39.18 | 318,229 | -0.26(-0.65%) |
Jul 06, 2022 | 38.67 | 40.06 | 38.67 | 39.43 | 469,312 | +0.54(+1.39%) |
Jul 05, 2022 | 40.99 | 41.03 | 38.18 | 38.89 | 669,010 | -2.30(-5.58%) |
Jul 01, 2022 | 39.99 | 41.37 | 39.94 | 41.19 | 525,621 | +1.19(+2.96%) |
Jun 30, 2022 | 39.30 | 40.32 | 39.16 | 40.00 | 825,680 | +0.63(+1.59%) |
Jun 29, 2022 | 40.13 | 40.42 | 39.38 | 39.38 | 577,427 | -0.45(-1.13%) |
Jun 28, 2022 | 39.21 | 39.87 | 39.12 | 39.83 | 528,256 | +0.74(+1.91%) |
Jun 27, 2022 | 38.36 | 39.18 | 38.11 | 39.08 | 461,881 | +0.97(+2.56%) |
Jun 24, 2022 | 37.69 | 38.62 | 37.69 | 38.11 | 840,812 | +0.43(+1.15%) |
Jun 23, 2022 | 37.14 | 37.81 | 37.14 | 37.68 | 327,410 | +0.51(+1.39%) |
Jun 22, 2022 | 36.22 | 37.48 | 36.22 | 37.16 | 420,816 | +0.77(+2.12%) |
Jun 21, 2022 | 36.67 | 36.86 | 36.23 | 36.39 | 562,177 | -0.28(-0.78%) |
Jun 17, 2022 | 37.65 | 37.95 | 36.62 | 36.67 | 1,088,240 | -0.36(-0.97%) |
Jun 16, 2022 | 37.02 | 37.34 | 36.72 | 37.03 | 590,979 | -0.51(-1.37%) |
Jun 15, 2022 | 37.43 | 37.99 | 37.20 | 37.55 | 526,600 | +0.33(+0.89%) |
Jun 14, 2022 | 38.03 | 38.67 | 36.80 | 37.22 | 758,413 | -0.68(-1.80%) |
Jun 13, 2022 | 39.20 | 39.79 | 37.67 | 37.90 | 859,364 | -1.53(-3.87%) |
Jun 10, 2022 | 38.67 | 39.62 | 38.62 | 39.42 | 424,401 | +0.50(+1.28%) |
Jun 09, 2022 | 39.19 | 39.80 | 38.79 | 38.93 | 517,982 | -0.33(-0.84%) |
Jun 08, 2022 | 39.55 | 39.76 | 39.23 | 39.26 | 454,449 | -0.52(-1.32%) |
Jun 07, 2022 | 39.64 | 39.91 | 39.43 | 39.78 | 369,234 | +0.16(+0.39%) |
Jun 06, 2022 | 39.86 | 39.86 | 39.46 | 39.63 | 495,932 | +0.06(+0.14%) |
Jun 03, 2022 | 39.61 | 39.81 | 39.44 | 39.57 | 326,195 | -0.09(-0.23%) |
Jun 02, 2022 | 39.98 | 39.98 | 39.05 | 39.66 | 290,163 | -0.06(-0.16%) |
Jun 01, 2022 | 40.09 | 40.13 | 39.61 | 39.73 | 398,322 | -0.21(-0.53%) |
May 31, 2022 | 40.07 | 40.38 | 39.66 | 39.94 | 478,867 | -0.52(-1.30%) |
May 27, 2022 | 39.99 | 40.49 | 39.92 | 40.46 | 428,062 | +0.30(+0.76%) |
May 26, 2022 | 40.38 | 40.57 | 40.14 | 40.16 | 335,261 | +0.03(+0.07%) |
May 25, 2022 | 39.80 | 40.35 | 39.64 | 40.13 | 600,099 | +0.56(+1.43%) |
May 24, 2022 | 39.60 | 39.79 | 38.95 | 39.57 | 589,899 | +0.05(+0.14%) |
May 23, 2022 | 39.69 | 39.88 | 39.20 | 39.51 | 454,914 | +0.22(+0.56%) |
May 20, 2022 | 39.22 | 39.56 | 38.75 | 39.29 | 417,198 | -0.13(-0.32%) |
May 19, 2022 | 39.64 | 39.67 | 39.00 | 39.42 | 608,664 | -0.45(-1.12%) |
May 18, 2022 | 40.05 | 40.91 | 39.67 | 39.87 | 702,216 | +0.11(+0.27%) |
May 17, 2022 | 39.80 | 39.83 | 38.88 | 39.76 | 248,116 | +0.27(+0.69%) |
May 16, 2022 | 39.18 | 39.59 | 38.98 | 39.49 | 480,723 | +0.45(+1.14%) |
May 13, 2022 | 38.98 | 39.28 | 38.17 | 39.04 | 468,485 | +0.27(+0.70%) |
May 12, 2022 | 39.16 | 39.21 | 38.08 | 38.77 | 462,726 | -0.20(-0.51%) |
May 11, 2022 | 38.73 | 39.45 | 38.39 | 38.97 | 599,864 | +0.49(+1.28%) |
May 10, 2022 | 38.68 | 39.23 | 37.71 | 38.48 | 457,583 | -0.10(-0.26%) |
May 09, 2022 | 37.63 | 39.02 | 37.49 | 38.58 | 602,048 | +0.61(+1.61%) |
May 06, 2022 | 37.11 | 38.11 | 37.11 | 37.97 | 543,872 | +0.77(+2.08%) |
May 05, 2022 | 37.58 | 37.90 | 36.95 | 37.19 | 570,513 | -0.79(-2.08%) |
May 04, 2022 | 36.67 | 38.10 | 36.67 | 37.98 | 668,548 | +1.44(+3.94%) |
May 03, 2022 | 36.60 | 37.05 | 36.15 | 36.55 | 491,494 | +0.09(+0.25%) |