Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 38.41 | 38.71 | 38.08 | 38.54 | 289,136 | +0.44(+1.15%) |
Jul 28, 2022 | 37.58 | 38.18 | 37.16 | 38.10 | 319,073 | +0.75(+2.00%) |
Jul 27, 2022 | 37.29 | 37.48 | 36.92 | 37.35 | 246,122 | +0.39(+1.05%) |
Jul 26, 2022 | 36.83 | 37.20 | 36.64 | 36.97 | 291,658 | +0.12(+0.32%) |
Jul 25, 2022 | 36.08 | 36.97 | 36.02 | 36.85 | 331,574 | +1.02(+2.84%) |
Jul 22, 2022 | 35.97 | 36.36 | 35.67 | 35.83 | 329,495 | +0.05(+0.14%) |
Jul 21, 2022 | 35.33 | 35.82 | 35.13 | 35.78 | 357,271 | +0.28(+0.78%) |
Jul 20, 2022 | 35.64 | 35.81 | 35.02 | 35.50 | 305,805 | -0.09(-0.26%) |
Jul 19, 2022 | 35.31 | 36.00 | 35.28 | 35.60 | 239,627 | +0.66(+1.90%) |
Jul 18, 2022 | 35.91 | 36.09 | 34.91 | 34.93 | 225,828 | -0.80(-2.24%) |
Jul 15, 2022 | 35.63 | 35.97 | 34.84 | 35.73 | 329,191 | +0.51(+1.46%) |
Jul 14, 2022 | 35.20 | 35.46 | 34.74 | 35.22 | 240,893 | -0.61(-1.69%) |
Jul 13, 2022 | 35.65 | 36.24 | 35.05 | 35.82 | 271,901 | +0.08(+0.21%) |
Jul 12, 2022 | 35.15 | 35.81 | 34.89 | 35.75 | 283,389 | +0.75(+2.14%) |
Jul 11, 2022 | 35.35 | 35.44 | 34.80 | 35.00 | 248,740 | -0.72(-2.00%) |
Jul 08, 2022 | 35.68 | 35.92 | 35.43 | 35.71 | 184,319 | -0.13(-0.38%) |
Jul 07, 2022 | 35.70 | 36.06 | 35.59 | 35.85 | 210,809 | +0.43(+1.21%) |
Jul 06, 2022 | 35.00 | 35.45 | 34.75 | 35.42 | 182,737 | +0.42(+1.20%) |
Jul 05, 2022 | 35.81 | 35.94 | 34.01 | 35.00 | 388,178 | -1.12(-3.10%) |
Jul 01, 2022 | 35.92 | 36.23 | 35.54 | 36.12 | 263,766 | +0.36(+1.01%) |
Jun 30, 2022 | 34.89 | 35.99 | 34.86 | 35.76 | 398,817 | +0.62(+1.77%) |
Jun 29, 2022 | 35.40 | 35.40 | 34.74 | 35.13 | 269,402 | -0.06(-0.17%) |
Jun 28, 2022 | 35.66 | 35.91 | 35.15 | 35.19 | 239,612 | -0.14(-0.40%) |
Jun 27, 2022 | 34.73 | 35.52 | 34.32 | 35.33 | 395,307 | +0.66(+1.89%) |
Jun 24, 2022 | 33.57 | 34.68 | 33.56 | 34.68 | 3,178,714 | +1.17(+3.49%) |
Jun 23, 2022 | 34.47 | 34.59 | 33.39 | 33.51 | 518,627 | -0.86(-2.50%) |
Jun 22, 2022 | 34.42 | 34.70 | 33.98 | 34.37 | 432,142 | -0.40(-1.16%) |
Jun 21, 2022 | 36.26 | 36.27 | 34.72 | 34.77 | 604,525 | -1.44(-3.97%) |
Jun 17, 2022 | 36.79 | 37.22 | 35.92 | 36.21 | 939,684 | -0.40(-1.08%) |
Jun 16, 2022 | 36.71 | 36.90 | 36.35 | 36.60 | 714,111 | -0.83(-2.22%) |
Jun 15, 2022 | 37.72 | 37.91 | 36.84 | 37.44 | 305,487 | +0.18(+0.47%) |
Jun 14, 2022 | 37.20 | 37.52 | 36.91 | 37.26 | 392,608 | -0.08(-0.20%) |
Jun 13, 2022 | 38.02 | 38.74 | 37.13 | 37.34 | 452,410 | -1.37(-3.54%) |
Jun 10, 2022 | 38.47 | 38.90 | 38.14 | 38.71 | 283,951 | -0.18(-0.46%) |
Jun 09, 2022 | 38.71 | 39.16 | 38.50 | 38.88 | 339,814 | +0.00(+0.00%) |
Jun 08, 2022 | 38.82 | 39.20 | 38.53 | 38.88 | 339,868 | -0.38(-0.96%) |
Jun 07, 2022 | 39.26 | 39.30 | 38.58 | 39.26 | 363,782 | +0.21(+0.53%) |
Jun 06, 2022 | 39.64 | 39.70 | 38.78 | 39.05 | 714,018 | -0.63(-1.58%) |
Jun 03, 2022 | 40.10 | 40.14 | 39.49 | 39.68 | 375,735 | -0.58(-1.43%) |
Jun 02, 2022 | 39.77 | 40.44 | 39.46 | 40.26 | 293,309 | +0.72(+1.83%) |
Jun 01, 2022 | 39.64 | 39.64 | 39.04 | 39.54 | 372,447 | -0.03(-0.08%) |
May 31, 2022 | 40.45 | 40.71 | 39.49 | 39.57 | 475,408 | -0.81(-2.01%) |
May 27, 2022 | 40.90 | 41.16 | 40.05 | 40.38 | 472,530 | -0.01(-0.02%) |
May 26, 2022 | 41.46 | 41.49 | 40.33 | 40.39 | 735,157 | -1.06(-2.57%) |
May 25, 2022 | 41.93 | 42.31 | 41.18 | 41.46 | 501,176 | -0.39(-0.94%) |
May 24, 2022 | 41.21 | 41.91 | 40.81 | 41.85 | 661,905 | +0.71(+1.72%) |
May 23, 2022 | 40.29 | 41.39 | 40.11 | 41.14 | 465,175 | +1.51(+3.81%) |
May 20, 2022 | 39.26 | 39.73 | 38.92 | 39.63 | 258,140 | +0.46(+1.18%) |
May 19, 2022 | 39.27 | 39.70 | 39.07 | 39.17 | 457,452 | -0.12(-0.31%) |
May 18, 2022 | 39.54 | 39.81 | 39.04 | 39.29 | 316,678 | -0.58(-1.45%) |
May 17, 2022 | 39.74 | 40.08 | 39.24 | 39.87 | 232,517 | +0.68(+1.73%) |
May 16, 2022 | 38.58 | 39.53 | 38.30 | 39.19 | 280,345 | +0.63(+1.63%) |
May 13, 2022 | 38.13 | 39.05 | 38.07 | 38.56 | 359,351 | +0.76(+2.01%) |
May 12, 2022 | 37.87 | 37.87 | 37.14 | 37.80 | 380,292 | -0.19(-0.49%) |
May 11, 2022 | 37.82 | 38.61 | 37.52 | 37.99 | 318,700 | +0.19(+0.51%) |
May 10, 2022 | 38.74 | 39.03 | 37.04 | 37.79 | 393,282 | -0.49(-1.28%) |
May 09, 2022 | 38.30 | 38.47 | 37.65 | 38.29 | 469,648 | -0.45(-1.17%) |
May 06, 2022 | 38.33 | 38.84 | 37.94 | 38.74 | 341,594 | +0.20(+0.52%) |
May 05, 2022 | 39.71 | 39.71 | 37.94 | 38.54 | 500,242 | -1.28(-3.21%) |
May 04, 2022 | 38.97 | 39.92 | 38.27 | 39.82 | 352,154 | +1.21(+3.13%) |
May 03, 2022 | 38.21 | 38.87 | 38.17 | 38.61 | 270,918 | +0.27(+0.71%) |