Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 38.04 | 38.38 | 38.04 | 38.38 | 7,737 | +0.43(+1.14%) |
Jul 28, 2022 | 37.50 | 37.95 | 37.50 | 37.95 | 3,369 | +0.20(+0.53%) |
Jul 27, 2022 | 37.32 | 37.78 | 37.32 | 37.75 | 3,186 | +1.04(+2.84%) |
Jul 26, 2022 | 36.88 | 36.89 | 36.71 | 36.71 | 16,546 | -0.48(-1.28%) |
Jul 25, 2022 | 37.16 | 37.27 | 37.07 | 37.18 | 4,357 | -0.07(-0.19%) |
Jul 22, 2022 | 37.33 | 37.33 | 37.21 | 37.25 | 1,202 | -0.43(-1.13%) |
Jul 21, 2022 | 37.35 | 37.68 | 37.24 | 37.68 | 5,976 | +0.32(+0.86%) |
Jul 20, 2022 | 36.98 | 37.46 | 36.98 | 37.36 | 6,452 | +0.35(+0.94%) |
Jul 19, 2022 | 36.73 | 37.01 | 36.73 | 37.01 | 14,861 | +0.79(+2.17%) |
Jul 18, 2022 | 36.66 | 36.87 | 36.17 | 36.23 | 1,223 | -0.20(-0.55%) |
Jul 15, 2022 | 36.21 | 36.43 | 36.21 | 36.43 | 3,035 | +0.42(+1.17%) |
Jul 14, 2022 | 35.57 | 36.02 | 35.41 | 36.01 | 5,998 | +0.07(+0.19%) |
Jul 13, 2022 | 35.65 | 36.02 | 35.65 | 35.94 | 1,242 | -0.04(-0.10%) |
Jul 12, 2022 | 36.16 | 36.22 | 35.98 | 35.98 | 1,182 | -0.18(-0.51%) |
Jul 11, 2022 | 36.30 | 36.30 | 36.13 | 36.16 | 3,429 | -0.60(-1.64%) |
Jul 08, 2022 | 36.77 | 36.82 | 36.59 | 36.76 | 1,152 | -0.01(-0.02%) |
Jul 07, 2022 | 36.17 | 36.77 | 36.17 | 36.77 | 5,931 | +0.65(+1.80%) |
Jul 06, 2022 | 36.01 | 36.20 | 35.96 | 36.12 | 756 | +0.08(+0.22%) |
Jul 05, 2022 | 35.37 | 36.05 | 35.33 | 36.04 | 46,728 | +0.49(+1.39%) |
Jul 01, 2022 | 35.48 | 35.59 | 35.16 | 35.55 | 32,368 | +0.22(+0.63%) |
Jun 30, 2022 | 35.48 | 35.63 | 35.32 | 35.32 | 127,475 | -0.38(-1.08%) |
Jun 29, 2022 | 35.77 | 35.85 | 35.61 | 35.71 | 24,684 | +0.07(+0.19%) |
Jun 28, 2022 | 36.68 | 36.68 | 35.64 | 35.64 | 3,648 | -0.78(-2.13%) |
Jun 27, 2022 | 36.53 | 36.71 | 36.42 | 36.42 | 4,904 | -0.13(-0.36%) |
Jun 24, 2022 | 36.29 | 36.55 | 36.28 | 36.55 | 9,080 | +0.70(+1.95%) |
Jun 23, 2022 | 35.54 | 35.85 | 35.43 | 35.85 | 6,941 | +0.38(+1.06%) |
Jun 22, 2022 | 35.55 | 35.64 | 35.43 | 35.47 | 67,441 | +0.01(+0.04%) |
Jun 21, 2022 | 35.49 | 35.49 | 35.46 | 35.46 | 431 | +0.59(+1.69%) |
Jun 17, 2022 | 34.59 | 34.99 | 34.48 | 34.87 | 6,798 | +0.47(+1.38%) |
Jun 16, 2022 | 34.50 | 34.51 | 34.39 | 34.40 | 2,320 | -1.14(-3.21%) |
Jun 15, 2022 | 35.16 | 35.77 | 34.94 | 35.54 | 23,470 | +0.66(+1.88%) |
Jun 14, 2022 | 34.90 | 34.91 | 34.76 | 34.88 | 14,886 | +0.07(+0.20%) |
Jun 13, 2022 | 35.16 | 35.16 | 34.72 | 34.81 | 192,511 | -1.26(-3.48%) |
Jun 10, 2022 | 35.99 | 36.21 | 35.99 | 36.07 | 11,925 | -0.85(-2.30%) |
Jun 09, 2022 | 37.46 | 37.60 | 36.90 | 36.92 | 6,548 | -0.56(-1.49%) |
Jun 08, 2022 | 37.75 | 37.75 | 37.41 | 37.48 | 2,992 | -0.17(-0.44%) |
Jun 07, 2022 | 37.38 | 37.65 | 37.38 | 37.65 | 9,638 | +0.17(+0.45%) |
Jun 06, 2022 | 37.45 | 37.50 | 37.37 | 37.48 | 1,040 | +0.10(+0.28%) |
Jun 03, 2022 | 37.71 | 37.71 | 37.30 | 37.37 | 29,749 | -0.57(-1.50%) |
Jun 02, 2022 | 37.40 | 37.94 | 37.40 | 37.94 | 4,477 | +0.61(+1.64%) |
Jun 01, 2022 | 37.59 | 37.59 | 37.21 | 37.33 | 15,880 | -0.15(-0.40%) |
May 31, 2022 | 37.38 | 37.70 | 37.33 | 37.48 | 109,847 | -0.04(-0.09%) |
May 27, 2022 | 37.02 | 37.52 | 37.00 | 37.52 | 5,357 | +0.66(+1.79%) |
May 26, 2022 | 36.65 | 36.86 | 36.65 | 36.86 | 14,424 | +0.66(+1.82%) |
May 25, 2022 | 36.12 | 36.20 | 36.12 | 36.20 | 183 | +0.43(+1.19%) |
May 24, 2022 | 35.87 | 35.90 | 35.54 | 35.77 | 5,645 | -0.60(-1.64%) |
May 23, 2022 | 36.07 | 36.42 | 36.07 | 36.37 | 3,769 | +0.40(+1.11%) |
May 20, 2022 | 35.51 | 35.97 | 35.51 | 35.97 | 1,252 | -0.11(-0.30%) |
May 19, 2022 | 35.86 | 36.24 | 35.86 | 36.08 | 3,091 | +0.06(+0.16%) |
May 18, 2022 | 36.23 | 36.23 | 36.02 | 36.02 | 651 | -1.21(-3.25%) |
May 17, 2022 | 37.04 | 37.39 | 36.87 | 37.23 | 3,412 | +0.54(+1.47%) |
May 16, 2022 | 36.80 | 36.90 | 36.61 | 36.69 | 12,970 | -0.23(-0.61%) |
May 13, 2022 | 36.67 | 36.99 | 36.67 | 36.92 | 16,934 | +0.95(+2.64%) |
May 12, 2022 | 35.89 | 36.32 | 35.51 | 35.97 | 33,674 | -0.12(-0.34%) |
May 11, 2022 | 36.73 | 36.86 | 36.07 | 36.09 | 71,248 | -0.63(-1.71%) |
May 10, 2022 | 36.98 | 37.05 | 36.52 | 36.72 | 46,456 | +0.21(+0.58%) |
May 09, 2022 | 36.81 | 36.81 | 36.51 | 36.51 | 71,984 | -0.96(-2.56%) |
May 06, 2022 | 37.62 | 37.62 | 37.00 | 37.47 | 8,833 | -0.13(-0.36%) |
May 05, 2022 | 37.91 | 37.92 | 37.59 | 37.60 | 3,605 | -1.11(-2.86%) |
May 04, 2022 | 38.15 | 38.85 | 38.09 | 38.71 | 6,243 | +0.61(+1.60%) |
May 03, 2022 | 38.07 | 38.10 | 37.88 | 38.10 | 3,381 | +0.23(+0.61%) |