Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.90 | 36.90 | 36.04 | 36.22 | 96,128 | +0.33(+0.92%) |
Jul 28, 2022 | 36.09 | 36.55 | 35.73 | 35.89 | 86,097 | +0.03(+0.08%) |
Jul 27, 2022 | 35.56 | 35.95 | 34.00 | 35.86 | 50,350 | +0.54(+1.53%) |
Jul 26, 2022 | 35.79 | 35.79 | 35.18 | 35.32 | 68,215 | +0.29(+0.83%) |
Jul 25, 2022 | 34.78 | 35.05 | 34.50 | 35.03 | 79,812 | +0.71(+2.07%) |
Jul 22, 2022 | 34.44 | 34.85 | 34.26 | 34.32 | 257,651 | -0.06(-0.17%) |
Jul 21, 2022 | 34.11 | 34.51 | 33.67 | 34.38 | 81,755 | -0.29(-0.84%) |
Jul 20, 2022 | 34.45 | 34.86 | 34.23 | 34.67 | 244,881 | +0.31(+0.90%) |
Jul 19, 2022 | 33.95 | 34.44 | 33.85 | 34.36 | 66,097 | -0.09(-0.26%) |
Jul 18, 2022 | 34.40 | 34.77 | 34.40 | 34.45 | 85,068 | +0.96(+2.87%) |
Jul 15, 2022 | 33.10 | 33.53 | 32.90 | 33.49 | 166,295 | +0.52(+1.58%) |
Jul 14, 2022 | 32.82 | 33.06 | 32.51 | 32.97 | 85,485 | -0.35(-1.05%) |
Jul 13, 2022 | 32.98 | 34.45 | 32.98 | 33.32 | 354,077 | +0.44(+1.34%) |
Jul 12, 2022 | 33.62 | 34.09 | 32.82 | 32.88 | 125,729 | -1.61(-4.67%) |
Jul 11, 2022 | 34.59 | 34.60 | 34.24 | 34.49 | 149,748 | +0.26(+0.76%) |
Jul 08, 2022 | 34.16 | 34.31 | 33.88 | 34.23 | 81,048 | +0.38(+1.12%) |
Jul 07, 2022 | 33.42 | 34.18 | 33.42 | 33.85 | 181,666 | +1.33(+4.09%) |
Jul 06, 2022 | 32.81 | 33.17 | 32.17 | 32.52 | 1,045,547 | -0.32(-0.97%) |
Jul 05, 2022 | 33.73 | 33.77 | 32.62 | 32.84 | 387,575 | -1.84(-5.31%) |
Jul 01, 2022 | 35.10 | 36.30 | 34.51 | 34.68 | 241,766 | -0.12(-0.34%) |
Jun 30, 2022 | 35.89 | 36.80 | 34.58 | 34.80 | 158,853 | -1.36(-3.76%) |
Jun 29, 2022 | 36.79 | 36.93 | 36.15 | 36.16 | 132,014 | -0.33(-0.90%) |
Jun 28, 2022 | 36.58 | 36.63 | 36.29 | 36.49 | 67,091 | +0.35(+0.97%) |
Jun 27, 2022 | 35.89 | 36.32 | 35.66 | 36.14 | 113,481 | +0.23(+0.64%) |
Jun 24, 2022 | 35.75 | 36.20 | 35.59 | 35.91 | 188,364 | +0.13(+0.36%) |
Jun 23, 2022 | 36.82 | 36.98 | 35.74 | 35.78 | 396,867 | -1.25(-3.39%) |
Jun 22, 2022 | 36.86 | 37.42 | 36.68 | 37.03 | 1,920,927 | -0.59(-1.56%) |
Jun 21, 2022 | 37.77 | 38.23 | 37.53 | 37.62 | 1,411,509 | -0.23(-0.61%) |
Jun 17, 2022 | 38.78 | 38.90 | 37.64 | 37.85 | 335,637 | -1.13(-2.90%) |
Jun 16, 2022 | 39.09 | 39.17 | 38.81 | 38.98 | 172,526 | -0.08(-0.20%) |
Jun 15, 2022 | 38.82 | 39.37 | 38.58 | 39.06 | 274,810 | +0.53(+1.38%) |
Jun 14, 2022 | 40.02 | 40.30 | 38.32 | 38.53 | 255,699 | -1.34(-3.36%) |
Jun 13, 2022 | 40.43 | 40.43 | 39.39 | 39.87 | 230,396 | -0.96(-2.35%) |
Jun 10, 2022 | 40.80 | 41.00 | 40.29 | 40.83 | 104,699 | -0.28(-0.68%) |
Jun 09, 2022 | 40.42 | 41.21 | 40.19 | 41.11 | 78,920 | +0.12(+0.29%) |
Jun 08, 2022 | 41.40 | 41.71 | 40.85 | 40.99 | 134,930 | -0.21(-0.51%) |
Jun 07, 2022 | 41.00 | 41.29 | 40.77 | 41.20 | 93,682 | +0.21(+0.51%) |
Jun 06, 2022 | 40.89 | 41.16 | 40.74 | 40.99 | 86,362 | +0.45(+1.11%) |
Jun 03, 2022 | 40.24 | 40.54 | 40.09 | 40.54 | 91,551 | +0.12(+0.30%) |
Jun 02, 2022 | 40.25 | 40.60 | 40.00 | 40.42 | 140,903 | +0.47(+1.18%) |
Jun 01, 2022 | 39.92 | 40.13 | 39.63 | 39.95 | 165,526 | +0.49(+1.24%) |
May 31, 2022 | 40.52 | 40.56 | 39.28 | 39.46 | 129,564 | -0.79(-1.96%) |
May 27, 2022 | 39.93 | 40.35 | 39.79 | 40.25 | 87,358 | +0.37(+0.93%) |
May 26, 2022 | 39.90 | 40.51 | 39.64 | 39.88 | 84,362 | +0.22(+0.55%) |
May 25, 2022 | 39.73 | 39.80 | 39.56 | 39.66 | 49,956 | +0.12(+0.30%) |
May 24, 2022 | 39.80 | 39.80 | 39.40 | 39.54 | 112,179 | -0.16(-0.40%) |
May 23, 2022 | 39.18 | 39.90 | 39.15 | 39.70 | 98,964 | +0.71(+1.82%) |
May 20, 2022 | 39.40 | 39.40 | 38.88 | 38.99 | 147,999 | -0.10(-0.26%) |
May 19, 2022 | 38.51 | 39.49 | 38.51 | 39.09 | 175,611 | +0.46(+1.19%) |
May 18, 2022 | 39.57 | 39.57 | 38.57 | 38.63 | 127,127 | -0.68(-1.73%) |
May 17, 2022 | 39.68 | 39.84 | 39.29 | 39.31 | 190,946 | +0.05(+0.13%) |
May 16, 2022 | 38.84 | 39.44 | 38.84 | 39.26 | 184,795 | +0.75(+1.95%) |
May 13, 2022 | 38.32 | 38.54 | 37.90 | 38.51 | 92,707 | +0.63(+1.66%) |
May 12, 2022 | 37.82 | 38.19 | 37.51 | 37.88 | 280,197 | -0.29(-0.76%) |
May 11, 2022 | 37.72 | 38.29 | 37.72 | 38.17 | 103,975 | +1.29(+3.50%) |
May 10, 2022 | 37.09 | 37.44 | 36.88 | 36.88 | 238,100 | -0.14(-0.38%) |
May 09, 2022 | 38.29 | 38.46 | 36.87 | 37.02 | 288,176 | -2.10(-5.37%) |
May 06, 2022 | 39.85 | 39.85 | 38.93 | 39.12 | 162,793 | -0.61(-1.54%) |
May 05, 2022 | 40.23 | 40.28 | 39.31 | 39.73 | 1,180,341 | +0.05(+0.13%) |
May 04, 2022 | 39.32 | 39.95 | 39.00 | 39.68 | 129,544 | +1.25(+3.25%) |
May 03, 2022 | 38.74 | 39.10 | 38.41 | 38.43 | 124,950 | -0.25(-0.65%) |