Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.30 | 36.56 | 35.66 | 36.30 | 498,459 | +0.14(+0.39%) |
Jul 28, 2022 | 36.42 | 36.67 | 35.68 | 36.16 | 609,326 | -0.12(-0.33%) |
Jul 27, 2022 | 35.97 | 36.63 | 35.56 | 36.28 | 338,388 | +0.31(+0.86%) |
Jul 26, 2022 | 35.62 | 36.05 | 35.52 | 35.97 | 366,599 | -0.26(-0.72%) |
Jul 25, 2022 | 36.07 | 36.59 | 35.70 | 36.23 | 346,735 | +0.05(+0.14%) |
Jul 22, 2022 | 36.49 | 37.15 | 36.02 | 36.18 | 310,406 | -0.56(-1.52%) |
Jul 21, 2022 | 35.48 | 36.74 | 35.10 | 36.74 | 396,133 | +0.70(+1.94%) |
Jul 20, 2022 | 35.74 | 36.55 | 35.66 | 36.04 | 413,042 | +0.14(+0.39%) |
Jul 19, 2022 | 35.29 | 36.44 | 35.29 | 35.90 | 637,428 | +0.58(+1.64%) |
Jul 18, 2022 | 34.75 | 36.67 | 34.32 | 35.32 | 826,473 | +3.81(+12.09%) |
Jul 15, 2022 | 31.00 | 31.54 | 30.47 | 31.51 | 271,799 | +1.32(+4.37%) |
Jul 14, 2022 | 29.88 | 30.31 | 29.53 | 30.19 | 286,135 | -0.10(-0.33%) |
Jul 13, 2022 | 31.04 | 31.25 | 30.17 | 30.29 | 242,432 | -0.83(-2.67%) |
Jul 12, 2022 | 31.43 | 32.10 | 30.79 | 31.12 | 203,309 | -0.14(-0.45%) |
Jul 11, 2022 | 31.22 | 31.78 | 30.99 | 31.26 | 202,427 | +0.08(+0.26%) |
Jul 08, 2022 | 31.01 | 31.34 | 30.81 | 31.18 | 180,073 | -0.10(-0.32%) |
Jul 07, 2022 | 30.65 | 31.47 | 30.65 | 31.28 | 247,154 | +0.80(+2.62%) |
Jul 06, 2022 | 31.39 | 31.63 | 30.10 | 30.48 | 330,270 | -1.01(-3.21%) |
Jul 05, 2022 | 30.01 | 31.55 | 28.97 | 31.49 | 363,969 | +1.14(+3.76%) |
Jul 01, 2022 | 30.08 | 30.61 | 29.46 | 30.35 | 304,983 | +0.11(+0.36%) |
Jun 30, 2022 | 30.06 | 30.58 | 29.48 | 30.24 | 331,381 | -0.27(-0.88%) |
Jun 29, 2022 | 30.38 | 30.59 | 29.66 | 30.51 | 274,396 | +0.07(+0.23%) |
Jun 28, 2022 | 31.05 | 31.40 | 30.36 | 30.44 | 376,024 | -0.57(-1.84%) |
Jun 27, 2022 | 31.14 | 31.30 | 30.52 | 31.01 | 253,752 | +0.11(+0.36%) |
Jun 24, 2022 | 30.06 | 31.36 | 29.74 | 30.90 | 956,050 | +0.92(+3.07%) |
Jun 23, 2022 | 28.88 | 30.03 | 28.85 | 29.98 | 523,684 | +1.02(+3.52%) |
Jun 22, 2022 | 30.00 | 30.59 | 28.89 | 28.96 | 846,696 | -1.29(-4.26%) |
Jun 21, 2022 | 34.00 | 34.23 | 29.51 | 30.25 | 1,608,029 | -4.75(-13.57%) |
Jun 17, 2022 | 34.82 | 35.23 | 33.58 | 35.00 | 1,324,726 | +0.13(+0.37%) |
Jun 16, 2022 | 35.72 | 35.72 | 34.54 | 34.87 | 393,139 | -1.75(-4.78%) |
Jun 15, 2022 | 37.43 | 37.43 | 36.25 | 36.62 | 434,522 | -0.38(-1.03%) |
Jun 14, 2022 | 36.65 | 37.21 | 35.89 | 37.00 | 384,162 | +0.39(+1.07%) |
Jun 13, 2022 | 37.33 | 37.78 | 36.28 | 36.61 | 335,705 | -1.60(-4.19%) |
Jun 10, 2022 | 38.60 | 38.82 | 37.89 | 38.21 | 215,549 | -0.85(-2.18%) |
Jun 09, 2022 | 39.18 | 39.41 | 38.71 | 39.06 | 161,552 | -0.03(-0.08%) |
Jun 08, 2022 | 40.29 | 40.29 | 38.69 | 39.09 | 291,189 | -1.24(-3.07%) |
Jun 07, 2022 | 38.14 | 40.51 | 37.70 | 40.33 | 400,268 | +2.01(+5.25%) |
Jun 06, 2022 | 37.58 | 38.50 | 36.92 | 38.32 | 540,030 | +0.96(+2.57%) |
Jun 03, 2022 | 37.60 | 37.91 | 36.98 | 37.36 | 389,555 | -0.54(-1.42%) |
Jun 02, 2022 | 37.44 | 37.93 | 37.00 | 37.90 | 600,669 | +0.61(+1.64%) |
Jun 01, 2022 | 38.47 | 38.93 | 37.24 | 37.29 | 497,044 | -0.90(-2.36%) |
May 31, 2022 | 38.62 | 38.98 | 37.90 | 38.19 | 526,376 | -0.62(-1.60%) |
May 27, 2022 | 39.16 | 39.79 | 38.28 | 38.81 | 480,550 | -0.25(-0.64%) |
May 26, 2022 | 38.65 | 39.75 | 38.56 | 39.06 | 443,038 | +0.96(+2.52%) |
May 25, 2022 | 37.29 | 38.64 | 36.80 | 38.10 | 333,402 | +0.72(+1.93%) |
May 24, 2022 | 38.66 | 38.74 | 37.10 | 37.38 | 678,959 | -1.56(-4.01%) |
May 23, 2022 | 40.24 | 40.28 | 38.70 | 38.94 | 448,527 | -0.99(-2.48%) |
May 20, 2022 | 40.84 | 41.00 | 38.89 | 39.93 | 481,836 | -0.82(-2.01%) |
May 19, 2022 | 40.04 | 41.73 | 38.67 | 40.75 | 401,019 | +0.20(+0.49%) |
May 18, 2022 | 41.28 | 41.30 | 40.06 | 40.55 | 474,554 | -1.19(-2.85%) |
May 17, 2022 | 41.43 | 42.21 | 41.04 | 41.74 | 302,174 | +0.50(+1.21%) |
May 16, 2022 | 40.98 | 42.03 | 40.77 | 41.24 | 267,173 | -0.01(-0.02%) |
May 13, 2022 | 41.51 | 42.51 | 40.28 | 41.25 | 317,562 | -0.12(-0.29%) |
May 12, 2022 | 41.38 | 42.34 | 40.39 | 41.37 | 400,703 | -0.21(-0.51%) |
May 11, 2022 | 42.40 | 42.88 | 41.27 | 41.58 | 631,056 | -0.86(-2.03%) |
May 10, 2022 | 42.80 | 43.60 | 42.23 | 42.44 | 559,289 | -0.14(-0.33%) |
May 09, 2022 | 44.64 | 44.94 | 42.35 | 42.58 | 541,609 | -2.47(-5.48%) |
May 06, 2022 | 44.86 | 45.76 | 44.28 | 45.05 | 515,050 | -0.12(-0.27%) |
May 05, 2022 | 45.29 | 45.77 | 44.50 | 45.17 | 353,209 | -0.32(-0.70%) |
May 04, 2022 | 44.89 | 46.35 | 43.65 | 45.49 | 582,060 | +1.99(+4.57%) |
May 03, 2022 | 44.27 | 44.34 | 42.71 | 43.50 | 402,719 | -0.70(-1.58%) |