Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 05, 2022 | 38.55 | 40.11 | 38.47 | 39.78 | 816,834 | +0.79(+2.03%) |
Aug 04, 2022 | 40.12 | 40.23 | 38.84 | 38.99 | 1,384,796 | -1.38(-3.42%) |
Aug 03, 2022 | 41.67 | 41.71 | 40.05 | 40.37 | 945,182 | -1.05(-2.54%) |
Aug 02, 2022 | 41.45 | 41.84 | 41.01 | 41.42 | 957,493 | -0.05(-0.12%) |
Aug 01, 2022 | 41.61 | 41.75 | 40.96 | 41.47 | 963,609 | -0.90(-2.12%) |
Jul 29, 2022 | 41.38 | 42.49 | 41.31 | 42.37 | 956,173 | +1.73(+4.26%) |
Jul 28, 2022 | 40.87 | 41.14 | 39.93 | 40.64 | 971,650 | +0.29(+0.72%) |
Jul 27, 2022 | 39.64 | 40.54 | 39.30 | 40.35 | 1,095,098 | +0.99(+2.52%) |
Jul 26, 2022 | 40.15 | 40.28 | 39.07 | 39.36 | 1,178,280 | -0.28(-0.71%) |
Jul 25, 2022 | 38.62 | 39.67 | 38.26 | 39.64 | 1,901,487 | +1.45(+3.80%) |
Jul 22, 2022 | 38.70 | 39.10 | 37.98 | 38.19 | 3,662,721 | -0.40(-1.04%) |
Jul 21, 2022 | 38.18 | 38.60 | 37.45 | 38.59 | 15,305,225 | -0.60(-1.53%) |
Jul 20, 2022 | 38.35 | 39.36 | 38.16 | 39.19 | 891,398 | +0.51(+1.32%) |
Jul 19, 2022 | 37.49 | 38.76 | 37.46 | 38.68 | 1,144,096 | +1.21(+3.23%) |
Jul 18, 2022 | 37.50 | 38.05 | 37.33 | 37.47 | 869,818 | +0.79(+2.15%) |
Jul 15, 2022 | 36.79 | 36.80 | 35.99 | 36.68 | 1,181,537 | +0.61(+1.69%) |
Jul 14, 2022 | 35.56 | 36.10 | 34.94 | 36.07 | 1,594,946 | -0.64(-1.74%) |
Jul 13, 2022 | 36.29 | 37.42 | 36.23 | 36.71 | 1,781,884 | +0.01(+0.03%) |
Jul 12, 2022 | 36.57 | 36.94 | 36.07 | 36.70 | 1,399,260 | -0.77(-2.05%) |
Jul 11, 2022 | 37.42 | 37.83 | 36.98 | 37.47 | 1,082,338 | -0.41(-1.08%) |
Jul 08, 2022 | 38.32 | 38.40 | 37.33 | 37.88 | 1,232,483 | +0.04(+0.11%) |
Jul 07, 2022 | 37.33 | 38.16 | 37.32 | 37.84 | 1,938,608 | +1.44(+3.96%) |
Jul 06, 2022 | 36.65 | 37.35 | 35.36 | 36.40 | 1,913,455 | -0.68(-1.83%) |
Jul 05, 2022 | 37.83 | 37.91 | 36.25 | 37.08 | 1,678,636 | -1.54(-3.99%) |
Jul 01, 2022 | 38.52 | 38.77 | 37.37 | 38.62 | 2,103,808 | +0.50(+1.31%) |
Jun 30, 2022 | 38.12 | 39.02 | 37.74 | 38.12 | 1,599,610 | -0.80(-2.06%) |
Jun 29, 2022 | 40.87 | 40.96 | 38.80 | 38.92 | 1,411,572 | -1.39(-3.45%) |
Jun 28, 2022 | 40.24 | 40.97 | 39.70 | 40.31 | 1,549,323 | +0.99(+2.52%) |
Jun 27, 2022 | 38.66 | 39.59 | 38.59 | 39.32 | 1,576,244 | +1.11(+2.90%) |
Jun 24, 2022 | 38.26 | 38.92 | 37.80 | 38.21 | 1,705,688 | +0.57(+1.51%) |
Jun 23, 2022 | 39.23 | 39.44 | 37.06 | 37.64 | 2,216,147 | -1.38(-3.54%) |
Jun 22, 2022 | 38.77 | 39.71 | 38.51 | 39.02 | 1,755,800 | -1.61(-3.96%) |
Jun 21, 2022 | 39.62 | 40.92 | 39.62 | 40.63 | 1,878,794 | +1.97(+5.10%) |
Jun 17, 2022 | 40.45 | 40.76 | 38.17 | 38.66 | 2,168,207 | -2.07(-5.08%) |
Jun 16, 2022 | 42.10 | 42.27 | 40.40 | 40.73 | 1,585,891 | -2.49(-5.76%) |
Jun 15, 2022 | 44.01 | 44.24 | 42.44 | 43.22 | 1,719,638 | -0.84(-1.91%) |
Jun 14, 2022 | 44.70 | 45.42 | 43.46 | 44.06 | 1,635,255 | +0.07(+0.16%) |
Jun 13, 2022 | 45.09 | 45.11 | 43.12 | 43.99 | 1,627,895 | -2.51(-5.40%) |
Jun 10, 2022 | 46.86 | 47.43 | 45.95 | 46.50 | 1,187,974 | -0.81(-1.71%) |
Jun 09, 2022 | 48.07 | 48.32 | 47.27 | 47.31 | 1,065,289 | -1.47(-3.01%) |
Jun 08, 2022 | 48.98 | 49.31 | 48.51 | 48.78 | 928,323 | -0.05(-0.10%) |
Jun 07, 2022 | 47.25 | 48.83 | 47.25 | 48.83 | 994,396 | +1.50(+3.17%) |
Jun 06, 2022 | 47.58 | 47.68 | 47.08 | 47.33 | 1,120,044 | +0.00(+0.00%) |
Jun 03, 2022 | 46.69 | 47.46 | 46.69 | 47.33 | 1,250,003 | +0.59(+1.26%) |
Jun 02, 2022 | 46.42 | 47.04 | 46.21 | 46.74 | 2,032,954 | -0.01(-0.02%) |