Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.21 | 39.29 | 38.67 | 38.73 | 466,522 | -0.73(-1.85%) |
Jul 28, 2022 | 38.72 | 39.64 | 38.30 | 39.46 | 323,250 | +0.97(+2.53%) |
Jul 27, 2022 | 37.91 | 38.57 | 37.73 | 38.48 | 301,459 | +0.55(+1.44%) |
Jul 26, 2022 | 37.67 | 37.97 | 37.44 | 37.94 | 244,963 | +0.11(+0.28%) |
Jul 25, 2022 | 37.57 | 37.88 | 37.39 | 37.83 | 289,032 | +0.29(+0.78%) |
Jul 22, 2022 | 37.15 | 37.56 | 36.73 | 37.54 | 340,375 | +0.52(+1.39%) |
Jul 21, 2022 | 36.59 | 37.02 | 36.32 | 37.02 | 350,579 | +0.20(+0.56%) |
Jul 20, 2022 | 36.61 | 37.04 | 36.43 | 36.82 | 363,077 | +0.07(+0.19%) |
Jul 19, 2022 | 36.02 | 37.03 | 35.77 | 36.75 | 372,133 | +1.11(+3.11%) |
Jul 18, 2022 | 34.82 | 35.84 | 34.82 | 35.64 | 374,458 | +0.82(+2.35%) |
Jul 15, 2022 | 35.05 | 35.19 | 34.66 | 34.82 | 887,822 | +0.02(+0.06%) |
Jul 14, 2022 | 34.43 | 35.14 | 34.43 | 34.80 | 198,421 | -0.23(-0.67%) |
Jul 13, 2022 | 34.94 | 35.24 | 34.41 | 35.04 | 181,445 | -0.03(-0.08%) |
Jul 12, 2022 | 34.91 | 35.77 | 34.86 | 35.07 | 252,687 | +0.28(+0.81%) |
Jul 11, 2022 | 34.79 | 35.18 | 34.54 | 34.78 | 265,778 | -0.06(-0.17%) |
Jul 08, 2022 | 35.02 | 35.19 | 34.66 | 34.84 | 289,561 | +0.07(+0.20%) |
Jul 07, 2022 | 34.46 | 34.79 | 34.21 | 34.77 | 306,926 | +0.25(+0.73%) |
Jul 06, 2022 | 35.11 | 35.41 | 34.33 | 34.52 | 236,923 | -0.68(-1.94%) |
Jul 05, 2022 | 33.29 | 35.26 | 33.29 | 35.20 | 450,584 | +1.28(+3.79%) |
Jul 01, 2022 | 33.52 | 34.05 | 33.21 | 33.92 | 327,361 | +0.31(+0.93%) |
Jun 30, 2022 | 33.10 | 33.80 | 32.85 | 33.61 | 355,709 | +0.29(+0.88%) |
Jun 29, 2022 | 33.05 | 33.36 | 32.76 | 33.31 | 211,142 | +0.14(+0.41%) |
Jun 28, 2022 | 34.27 | 34.33 | 33.13 | 33.18 | 284,352 | -0.83(-2.43%) |
Jun 27, 2022 | 34.21 | 34.33 | 33.87 | 34.01 | 317,387 | -0.02(-0.06%) |
Jun 24, 2022 | 33.46 | 34.22 | 33.39 | 34.03 | 573,137 | +0.77(+2.31%) |
Jun 23, 2022 | 32.42 | 33.35 | 32.42 | 33.26 | 337,942 | +0.93(+2.89%) |
Jun 22, 2022 | 32.41 | 32.72 | 31.83 | 32.32 | 394,904 | -0.03(-0.09%) |
Jun 21, 2022 | 31.93 | 32.47 | 31.48 | 32.35 | 452,796 | +0.69(+2.18%) |
Jun 17, 2022 | 32.06 | 32.16 | 31.33 | 31.66 | 761,595 | -0.11(-0.34%) |
Jun 16, 2022 | 31.92 | 32.25 | 31.57 | 31.77 | 520,247 | -0.46(-1.42%) |
Jun 15, 2022 | 32.16 | 32.70 | 32.02 | 32.22 | 416,179 | +0.07(+0.21%) |
Jun 14, 2022 | 32.46 | 32.82 | 31.94 | 32.16 | 425,340 | -0.55(-1.67%) |
Jun 13, 2022 | 33.35 | 33.86 | 32.52 | 32.70 | 401,877 | -1.28(-3.75%) |
Jun 10, 2022 | 34.57 | 35.01 | 33.98 | 33.98 | 282,020 | -1.02(-2.92%) |
Jun 09, 2022 | 35.14 | 35.51 | 34.79 | 35.00 | 319,991 | +0.02(+0.06%) |
Jun 08, 2022 | 34.51 | 35.33 | 34.24 | 34.98 | 323,280 | +0.25(+0.73%) |
Jun 07, 2022 | 34.16 | 34.87 | 33.50 | 34.73 | 365,869 | +0.03(+0.08%) |
Jun 06, 2022 | 34.99 | 34.99 | 34.21 | 34.70 | 598,790 | +0.08(+0.23%) |
Jun 03, 2022 | 34.81 | 35.04 | 34.36 | 34.62 | 427,314 | -0.40(-1.14%) |
Jun 02, 2022 | 34.59 | 35.20 | 33.69 | 35.02 | 452,778 | +0.28(+0.81%) |
Jun 01, 2022 | 35.41 | 35.52 | 34.46 | 34.74 | 506,674 | -0.55(-1.57%) |
May 31, 2022 | 35.51 | 35.85 | 34.96 | 35.29 | 501,414 | -0.35(-0.98%) |
May 27, 2022 | 35.59 | 35.83 | 35.17 | 35.64 | 269,004 | +0.33(+0.93%) |
May 26, 2022 | 34.72 | 35.80 | 34.52 | 35.31 | 506,158 | +0.96(+2.79%) |
May 25, 2022 | 33.62 | 34.44 | 33.37 | 34.35 | 329,940 | +0.74(+2.19%) |
May 24, 2022 | 33.60 | 33.77 | 32.73 | 33.61 | 328,355 | -0.01(-0.03%) |
May 23, 2022 | 33.27 | 34.04 | 33.03 | 33.62 | 405,912 | +0.65(+1.97%) |
May 20, 2022 | 34.22 | 34.41 | 32.51 | 32.97 | 464,803 | -1.19(-3.49%) |
May 19, 2022 | 34.54 | 34.79 | 33.76 | 34.17 | 550,915 | -0.80(-2.27%) |
May 18, 2022 | 36.35 | 36.35 | 34.76 | 34.96 | 576,717 | -1.35(-3.71%) |
May 17, 2022 | 35.95 | 36.61 | 35.55 | 36.31 | 443,386 | +0.55(+1.55%) |
May 16, 2022 | 34.13 | 36.05 | 33.79 | 35.76 | 496,515 | +1.62(+4.74%) |
May 13, 2022 | 34.28 | 34.61 | 33.81 | 34.14 | 550,608 | +0.26(+0.77%) |
May 12, 2022 | 33.21 | 34.05 | 32.93 | 33.88 | 784,493 | +0.19(+0.58%) |
May 11, 2022 | 33.02 | 35.48 | 32.40 | 33.68 | 881,060 | +0.70(+2.12%) |
May 10, 2022 | 34.90 | 35.13 | 31.02 | 32.98 | 1,886,617 | -5.22(-13.65%) |
May 09, 2022 | 36.92 | 39.42 | 36.92 | 38.20 | 994,711 | +1.07(+2.87%) |
May 06, 2022 | 36.89 | 37.13 | 36.03 | 37.13 | 525,397 | +0.23(+0.63%) |
May 05, 2022 | 37.11 | 37.60 | 36.50 | 36.90 | 379,672 | -0.72(-1.91%) |
May 04, 2022 | 36.39 | 37.69 | 36.17 | 37.62 | 411,280 | +1.07(+2.92%) |
May 03, 2022 | 36.07 | 36.75 | 35.89 | 36.55 | 299,524 | +0.40(+1.10%) |