Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.15 | 37.98 | 37.15 | 37.70 | 14,315 | +0.56(+1.50%) |
Jul 28, 2022 | 36.73 | 37.29 | 36.27 | 37.15 | 12,495 | +0.70(+1.91%) |
Jul 27, 2022 | 36.27 | 36.87 | 36.27 | 36.45 | 9,991 | +0.51(+1.42%) |
Jul 26, 2022 | 36.59 | 36.68 | 35.80 | 35.94 | 6,410 | -0.51(-1.40%) |
Jul 25, 2022 | 34.55 | 37.38 | 34.50 | 36.45 | 20,742 | +1.90(+5.51%) |
Jul 22, 2022 | 34.45 | 34.83 | 33.90 | 34.55 | 15,041 | +0.00(+0.00%) |
Jul 21, 2022 | 34.18 | 34.59 | 33.90 | 34.55 | 10,498 | +0.19(+0.54%) |
Jul 20, 2022 | 34.50 | 34.87 | 34.04 | 34.36 | 9,594 | -0.14(-0.40%) |
Jul 19, 2022 | 33.66 | 34.83 | 33.66 | 34.50 | 10,467 | +0.79(+2.34%) |
Jul 18, 2022 | 33.99 | 34.41 | 33.57 | 33.71 | 10,698 | -0.09(-0.27%) |
Jul 15, 2022 | 34.59 | 34.59 | 33.53 | 33.80 | 15,064 | -0.33(-0.95%) |
Jul 14, 2022 | 34.13 | 34.59 | 33.43 | 34.13 | 14,035 | -0.28(-0.81%) |
Jul 13, 2022 | 34.73 | 34.73 | 34.13 | 34.41 | 8,641 | -0.46(-1.33%) |
Jul 12, 2022 | 34.97 | 35.75 | 34.69 | 34.87 | 7,072 | +0.09(+0.27%) |
Jul 11, 2022 | 34.92 | 35.20 | 34.69 | 34.78 | 8,457 | -0.32(-0.93%) |
Jul 08, 2022 | 35.06 | 35.29 | 34.83 | 35.10 | 5,820 | -0.23(-0.66%) |
Jul 07, 2022 | 35.01 | 35.58 | 34.87 | 35.34 | 7,845 | +0.51(+1.47%) |
Jul 06, 2022 | 35.06 | 35.48 | 34.27 | 34.83 | 7,565 | -0.14(-0.40%) |
Jul 05, 2022 | 35.75 | 35.99 | 34.32 | 34.97 | 9,021 | -0.79(-2.21%) |
Jul 01, 2022 | 35.71 | 35.80 | 34.97 | 35.75 | 5,993 | +0.19(+0.52%) |
Jun 30, 2022 | 34.59 | 35.57 | 34.59 | 35.57 | 6,404 | +0.60(+1.73%) |
Jun 29, 2022 | 35.75 | 35.75 | 34.36 | 34.97 | 10,331 | -0.56(-1.57%) |
Jun 28, 2022 | 35.80 | 36.64 | 35.48 | 35.52 | 12,613 | +0.05(+0.13%) |
Jun 27, 2022 | 34.13 | 35.73 | 33.66 | 35.48 | 19,575 | +1.72(+5.09%) |
Jun 24, 2022 | 33.90 | 34.85 | 33.48 | 33.76 | 49,815 | -0.14(-0.41%) |
Jun 23, 2022 | 34.04 | 34.78 | 33.11 | 33.90 | 15,693 | -0.14(-0.41%) |
Jun 22, 2022 | 33.53 | 34.83 | 33.53 | 34.04 | 9,845 | +0.19(+0.55%) |
Jun 21, 2022 | 33.25 | 34.55 | 33.25 | 33.85 | 12,445 | +0.70(+2.10%) |
Jun 17, 2022 | 33.99 | 35.38 | 33.11 | 33.15 | 17,058 | -0.98(-2.86%) |
Jun 16, 2022 | 35.29 | 35.34 | 33.99 | 34.13 | 23,524 | -1.35(-3.80%) |
Jun 15, 2022 | 35.15 | 35.89 | 34.62 | 35.48 | 19,211 | +0.98(+2.83%) |
Jun 14, 2022 | 35.48 | 35.48 | 33.71 | 34.50 | 21,157 | -1.30(-3.63%) |
Jun 13, 2022 | 37.10 | 37.10 | 35.55 | 35.80 | 20,318 | -1.81(-4.81%) |
Jun 10, 2022 | 37.98 | 38.45 | 37.61 | 37.61 | 12,704 | -0.70(-1.82%) |
Jun 09, 2022 | 39.10 | 39.10 | 38.14 | 38.31 | 7,451 | -0.84(-2.14%) |
Jun 08, 2022 | 38.91 | 39.24 | 38.63 | 39.14 | 12,794 | +0.09(+0.24%) |
Jun 07, 2022 | 38.45 | 39.19 | 38.40 | 39.05 | 6,669 | +0.65(+1.69%) |
Jun 06, 2022 | 37.98 | 38.76 | 37.94 | 38.40 | 14,845 | +0.23(+0.61%) |
Jun 03, 2022 | 39.33 | 39.33 | 37.98 | 38.17 | 20,925 | -1.21(-3.07%) |
Jun 02, 2022 | 38.68 | 39.52 | 38.19 | 39.38 | 16,106 | +0.98(+2.54%) |
Jun 01, 2022 | 39.56 | 39.56 | 38.40 | 38.40 | 13,379 | -0.93(-2.36%) |
May 31, 2022 | 39.98 | 39.98 | 38.91 | 39.33 | 22,336 | -0.41(-1.04%) |
May 27, 2022 | 38.74 | 39.97 | 38.51 | 39.74 | 24,543 | +0.95(+2.46%) |
May 26, 2022 | 38.11 | 39.33 | 38.11 | 38.79 | 26,504 | +0.82(+2.16%) |
May 25, 2022 | 38.74 | 38.76 | 37.70 | 37.97 | 15,572 | -0.36(-0.95%) |
May 24, 2022 | 37.70 | 38.45 | 37.20 | 38.33 | 20,887 | +0.59(+1.57%) |
May 23, 2022 | 37.92 | 38.15 | 37.51 | 37.74 | 12,448 | +0.32(+0.85%) |
May 20, 2022 | 37.92 | 38.33 | 36.74 | 37.42 | 19,536 | -0.23(-0.60%) |
May 19, 2022 | 37.15 | 37.78 | 37.06 | 37.65 | 13,374 | +0.32(+0.85%) |
May 18, 2022 | 37.42 | 38.08 | 36.83 | 37.33 | 17,383 | -0.23(-0.61%) |
May 17, 2022 | 36.51 | 37.65 | 36.51 | 37.56 | 18,206 | +1.23(+3.38%) |
May 16, 2022 | 35.97 | 37.38 | 35.97 | 36.33 | 22,238 | +0.41(+1.14%) |
May 13, 2022 | 35.79 | 36.15 | 34.92 | 35.92 | 21,919 | +0.18(+0.51%) |
May 12, 2022 | 36.20 | 36.32 | 35.33 | 35.74 | 16,167 | -0.27(-0.76%) |
May 11, 2022 | 35.33 | 36.37 | 35.33 | 36.01 | 13,736 | +0.68(+1.93%) |
May 10, 2022 | 35.56 | 35.56 | 34.20 | 35.33 | 26,310 | +0.55(+1.57%) |
May 09, 2022 | 34.33 | 35.24 | 34.24 | 34.79 | 29,538 | +0.55(+1.59%) |
May 06, 2022 | 35.01 | 35.56 | 33.69 | 34.24 | 27,219 | -0.64(-1.83%) |
May 05, 2022 | 34.79 | 35.70 | 34.24 | 34.88 | 38,543 | +0.27(+0.79%) |
May 04, 2022 | 33.65 | 34.92 | 33.65 | 34.60 | 14,541 | +1.09(+3.26%) |
May 03, 2022 | 32.97 | 33.92 | 32.88 | 33.51 | 16,360 | +0.59(+1.80%) |