Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.37 | 37.94 | 36.37 | 37.74 | 27,346 | +1.23(+3.38%) |
Jul 28, 2022 | 36.78 | 36.91 | 36.18 | 36.51 | 20,206 | -0.61(-1.64%) |
Jul 27, 2022 | 36.73 | 37.41 | 36.73 | 37.12 | 10,774 | +0.12(+0.32%) |
Jul 26, 2022 | 37.35 | 37.42 | 36.83 | 37.00 | 15,001 | -0.36(-0.97%) |
Jul 25, 2022 | 36.98 | 37.48 | 36.98 | 37.36 | 24,081 | +0.23(+0.61%) |
Jul 22, 2022 | 37.32 | 37.41 | 36.83 | 37.13 | 8,212 | -0.14(-0.36%) |
Jul 21, 2022 | 37.31 | 37.37 | 36.77 | 37.27 | 19,545 | -0.12(-0.32%) |
Jul 20, 2022 | 37.57 | 37.67 | 37.27 | 37.39 | 23,224 | -0.42(-1.10%) |
Jul 19, 2022 | 37.06 | 38.04 | 37.06 | 37.80 | 37,766 | +1.05(+2.86%) |
Jul 18, 2022 | 36.75 | 37.30 | 36.71 | 36.75 | 23,726 | +0.12(+0.32%) |
Jul 15, 2022 | 35.84 | 36.79 | 35.84 | 36.64 | 22,305 | +1.11(+3.14%) |
Jul 14, 2022 | 35.47 | 36.08 | 35.36 | 35.52 | 27,910 | -0.43(-1.18%) |
Jul 13, 2022 | 36.09 | 36.34 | 35.95 | 35.95 | 13,087 | -0.48(-1.32%) |
Jul 12, 2022 | 36.19 | 36.93 | 36.19 | 36.43 | 7,650 | -0.04(-0.10%) |
Jul 11, 2022 | 36.61 | 36.78 | 36.37 | 36.46 | 18,954 | -0.34(-0.94%) |
Jul 08, 2022 | 36.76 | 36.95 | 36.56 | 36.81 | 26,829 | -0.03(-0.07%) |
Jul 07, 2022 | 36.79 | 37.04 | 36.44 | 36.83 | 38,990 | +0.45(+1.25%) |
Jul 06, 2022 | 36.25 | 36.66 | 36.04 | 36.38 | 22,256 | -0.07(-0.20%) |
Jul 05, 2022 | 36.20 | 36.56 | 35.38 | 36.45 | 42,938 | -0.06(-0.17%) |
Jul 01, 2022 | 36.32 | 36.86 | 35.71 | 36.52 | 36,924 | +0.04(+0.10%) |
Jun 30, 2022 | 36.63 | 37.84 | 36.38 | 36.48 | 35,234 | -0.56(-1.52%) |
Jun 29, 2022 | 37.74 | 37.95 | 36.95 | 37.04 | 36,369 | -0.75(-1.99%) |
Jun 28, 2022 | 38.33 | 38.78 | 37.67 | 37.79 | 38,164 | -0.04(-0.10%) |
Jun 27, 2022 | 37.52 | 38.13 | 37.10 | 37.83 | 37,399 | +0.59(+1.58%) |
Jun 24, 2022 | 36.20 | 38.14 | 36.20 | 37.24 | 854,286 | +1.07(+2.96%) |
Jun 23, 2022 | 36.48 | 36.63 | 35.67 | 36.17 | 68,005 | -0.19(-0.52%) |
Jun 22, 2022 | 36.48 | 37.02 | 35.92 | 36.36 | 60,639 | -0.38(-1.04%) |
Jun 21, 2022 | 35.96 | 36.99 | 35.61 | 36.74 | 58,134 | +1.13(+3.18%) |
Jun 17, 2022 | 35.27 | 35.95 | 35.23 | 35.61 | 60,273 | +0.31(+0.87%) |
Jun 16, 2022 | 35.66 | 35.66 | 34.99 | 35.30 | 43,299 | -0.72(-2.01%) |
Jun 15, 2022 | 36.08 | 36.39 | 35.73 | 36.03 | 39,238 | +0.21(+0.58%) |
Jun 14, 2022 | 36.06 | 36.26 | 35.25 | 35.82 | 46,726 | -0.26(-0.73%) |
Jun 13, 2022 | 35.96 | 36.68 | 35.67 | 36.08 | 45,560 | -0.45(-1.24%) |
Jun 10, 2022 | 37.31 | 37.56 | 36.44 | 36.54 | 44,514 | -1.05(-2.80%) |
Jun 09, 2022 | 37.73 | 38.03 | 37.38 | 37.59 | 50,067 | -0.09(-0.24%) |
Jun 08, 2022 | 38.54 | 38.78 | 37.35 | 37.68 | 44,778 | -0.86(-2.23%) |
Jun 07, 2022 | 37.87 | 38.90 | 37.87 | 38.54 | 57,676 | +0.57(+1.51%) |
Jun 06, 2022 | 38.71 | 39.31 | 37.60 | 37.96 | 65,680 | -0.62(-1.60%) |
Jun 03, 2022 | 38.18 | 38.92 | 38.09 | 38.58 | 29,787 | +0.30(+0.77%) |
Jun 02, 2022 | 37.17 | 38.43 | 37.13 | 38.29 | 25,522 | +1.43(+3.87%) |
Jun 01, 2022 | 37.57 | 37.57 | 36.57 | 36.86 | 44,496 | -0.44(-1.18%) |
May 31, 2022 | 37.25 | 37.65 | 36.74 | 37.30 | 67,289 | -0.23(-0.62%) |
May 27, 2022 | 37.69 | 37.69 | 37.32 | 37.53 | 31,580 | +0.17(+0.46%) |
May 26, 2022 | 36.60 | 37.89 | 36.54 | 37.36 | 30,099 | +1.18(+3.27%) |
May 25, 2022 | 36.16 | 36.39 | 36.00 | 36.18 | 22,448 | +0.19(+0.52%) |
May 24, 2022 | 35.65 | 36.02 | 34.94 | 35.99 | 15,175 | +0.36(+1.01%) |
May 23, 2022 | 35.54 | 35.86 | 35.46 | 35.63 | 21,486 | +0.44(+1.25%) |
May 20, 2022 | 35.41 | 35.41 | 34.82 | 35.19 | 23,407 | +0.04(+0.13%) |
May 19, 2022 | 35.68 | 35.68 | 34.96 | 35.15 | 28,523 | -0.16(-0.46%) |
May 18, 2022 | 35.45 | 35.45 | 34.92 | 35.31 | 28,419 | -0.57(-1.58%) |
May 17, 2022 | 35.15 | 36.13 | 35.15 | 35.87 | 26,979 | +1.15(+3.31%) |
May 16, 2022 | 35.24 | 35.24 | 34.48 | 34.72 | 25,355 | -0.55(-1.55%) |
May 13, 2022 | 36.13 | 36.19 | 35.25 | 35.27 | 31,617 | -0.66(-1.85%) |
May 12, 2022 | 36.55 | 36.69 | 35.48 | 35.94 | 22,054 | -0.63(-1.72%) |
May 11, 2022 | 36.87 | 37.34 | 36.51 | 36.56 | 24,343 | -0.13(-0.37%) |
May 10, 2022 | 36.82 | 37.21 | 36.56 | 36.70 | 27,520 | +0.47(+1.29%) |
May 09, 2022 | 36.13 | 36.56 | 35.94 | 36.23 | 31,431 | -0.06(-0.17%) |
May 06, 2022 | 35.79 | 36.48 | 35.61 | 36.29 | 27,960 | +0.55(+1.53%) |
May 05, 2022 | 36.56 | 36.56 | 35.54 | 35.75 | 23,397 | -1.07(-2.90%) |
May 04, 2022 | 36.38 | 36.81 | 36.18 | 36.81 | 14,061 | +0.77(+2.14%) |
May 03, 2022 | 35.31 | 36.63 | 35.31 | 36.04 | 37,456 | +0.73(+2.06%) |