Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.44 | 35.44 | 34.56 | 35.14 | 1,976,338 | -0.18(-0.52%) |
Jul 28, 2022 | 35.62 | 35.75 | 34.92 | 35.33 | 1,658,637 | -0.14(-0.38%) |
Jul 27, 2022 | 34.88 | 35.54 | 34.83 | 35.46 | 2,015,547 | +0.64(+1.84%) |
Jul 26, 2022 | 34.79 | 34.97 | 34.42 | 34.82 | 1,580,913 | +0.08(+0.22%) |
Jul 25, 2022 | 35.04 | 35.22 | 34.58 | 34.75 | 907,892 | -0.20(-0.58%) |
Jul 22, 2022 | 35.60 | 35.67 | 34.58 | 34.95 | 1,294,591 | -0.50(-1.40%) |
Jul 21, 2022 | 35.02 | 35.50 | 34.91 | 35.45 | 1,301,282 | +0.33(+0.94%) |
Jul 20, 2022 | 34.82 | 35.44 | 34.66 | 35.12 | 1,441,810 | +0.24(+0.70%) |
Jul 19, 2022 | 34.26 | 34.92 | 34.21 | 34.87 | 1,643,833 | +1.07(+3.16%) |
Jul 18, 2022 | 34.02 | 34.27 | 33.69 | 33.80 | 1,335,729 | -0.13(-0.37%) |
Jul 15, 2022 | 33.82 | 34.28 | 33.39 | 33.93 | 1,520,433 | +0.69(+2.08%) |
Jul 14, 2022 | 33.21 | 33.42 | 32.97 | 33.24 | 1,311,491 | -0.45(-1.33%) |
Jul 13, 2022 | 33.35 | 33.92 | 33.19 | 33.69 | 1,819,291 | -0.16(-0.46%) |
Jul 12, 2022 | 33.82 | 34.20 | 33.67 | 33.84 | 1,505,324 | +0.06(+0.17%) |
Jul 11, 2022 | 33.88 | 34.18 | 33.59 | 33.78 | 1,430,897 | -0.44(-1.28%) |
Jul 08, 2022 | 34.48 | 34.94 | 34.07 | 34.22 | 1,567,827 | -0.24(-0.71%) |
Jul 07, 2022 | 34.78 | 34.92 | 34.31 | 34.46 | 2,003,930 | -0.16(-0.45%) |
Jul 06, 2022 | 35.31 | 35.52 | 34.30 | 34.62 | 1,674,129 | -0.47(-1.33%) |
Jul 05, 2022 | 34.77 | 35.13 | 34.06 | 35.09 | 1,039,432 | -0.10(-0.28%) |
Jul 01, 2022 | 34.54 | 35.24 | 34.34 | 35.18 | 1,290,517 | +0.46(+1.32%) |
Jun 30, 2022 | 35.04 | 35.11 | 34.43 | 34.73 | 1,322,978 | -0.64(-1.81%) |
Jun 29, 2022 | 34.88 | 35.53 | 34.84 | 35.37 | 1,671,550 | +0.54(+1.56%) |
Jun 28, 2022 | 35.93 | 36.23 | 34.81 | 34.82 | 1,278,938 | -0.87(-2.45%) |
Jun 27, 2022 | 35.76 | 36.13 | 35.32 | 35.70 | 1,640,640 | -0.03(-0.08%) |
Jun 24, 2022 | 35.29 | 35.99 | 34.93 | 35.73 | 2,799,998 | +0.80(+2.28%) |
Jun 23, 2022 | 34.47 | 34.94 | 34.29 | 34.93 | 1,523,056 | +0.52(+1.51%) |
Jun 22, 2022 | 33.79 | 34.87 | 33.65 | 34.41 | 3,072,924 | +0.34(+0.99%) |
Jun 21, 2022 | 34.64 | 34.76 | 34.02 | 34.07 | 3,897,724 | -0.15(-0.42%) |
Jun 17, 2022 | 34.04 | 34.54 | 33.45 | 34.22 | 4,788,902 | +0.57(+1.70%) |
Jun 16, 2022 | 33.74 | 33.77 | 32.71 | 33.65 | 3,760,696 | -0.60(-1.75%) |
Jun 15, 2022 | 34.83 | 35.05 | 33.71 | 34.25 | 4,349,854 | -0.22(-0.65%) |
Jun 14, 2022 | 35.89 | 35.89 | 34.03 | 34.47 | 3,274,399 | -1.11(-3.13%) |
Jun 13, 2022 | 36.39 | 36.52 | 35.46 | 35.58 | 3,301,619 | -1.43(-3.87%) |
Jun 10, 2022 | 37.29 | 37.68 | 37.02 | 37.02 | 1,563,123 | -0.85(-2.25%) |
Jun 09, 2022 | 38.37 | 38.58 | 37.85 | 37.87 | 1,182,547 | -0.87(-2.25%) |
Jun 08, 2022 | 39.15 | 39.15 | 38.63 | 38.74 | 1,285,851 | -0.50(-1.28%) |
Jun 07, 2022 | 38.84 | 39.32 | 38.48 | 39.24 | 1,590,131 | +0.09(+0.22%) |
Jun 06, 2022 | 38.63 | 39.51 | 38.63 | 39.16 | 1,254,253 | -0.06(-0.15%) |
Jun 03, 2022 | 40.14 | 40.24 | 39.06 | 39.21 | 1,723,797 | -1.27(-3.13%) |
Jun 02, 2022 | 38.45 | 40.59 | 38.26 | 40.48 | 3,477,437 | +2.67(+7.07%) |
Jun 01, 2022 | 38.54 | 38.66 | 37.06 | 37.81 | 2,125,584 | -0.50(-1.31%) |
May 31, 2022 | 38.47 | 38.51 | 37.99 | 38.31 | 3,006,343 | -0.16(-0.40%) |
May 27, 2022 | 37.95 | 38.53 | 37.79 | 38.47 | 1,816,416 | +0.75(+1.98%) |
May 26, 2022 | 37.39 | 37.95 | 37.28 | 37.72 | 1,688,301 | +0.36(+0.96%) |
May 25, 2022 | 36.86 | 37.67 | 36.01 | 37.36 | 1,997,185 | +0.46(+1.26%) |
May 24, 2022 | 37.26 | 37.26 | 36.54 | 36.90 | 2,534,154 | -0.39(-1.04%) |
May 23, 2022 | 36.89 | 37.42 | 36.55 | 37.29 | 1,804,237 | +0.73(+1.99%) |
May 20, 2022 | 36.52 | 36.62 | 35.66 | 36.56 | 1,670,709 | +0.42(+1.15%) |
May 19, 2022 | 36.06 | 36.36 | 35.68 | 36.14 | 1,789,852 | -0.29(-0.80%) |
May 18, 2022 | 37.53 | 37.70 | 36.28 | 36.43 | 1,921,171 | -1.31(-3.46%) |
May 17, 2022 | 37.13 | 37.95 | 37.13 | 37.74 | 1,726,539 | +0.69(+1.86%) |
May 16, 2022 | 37.00 | 37.32 | 36.77 | 37.05 | 1,886,202 | +0.03(+0.08%) |
May 13, 2022 | 36.75 | 37.37 | 36.67 | 37.03 | 2,107,880 | +0.37(+1.00%) |
May 12, 2022 | 36.22 | 37.17 | 35.93 | 36.66 | 4,322,391 | +0.16(+0.45%) |
May 11, 2022 | 35.33 | 37.77 | 35.24 | 36.49 | 7,119,266 | +1.26(+3.57%) |
May 10, 2022 | 34.14 | 36.67 | 33.90 | 35.23 | 11,184,017 | -2.78(-7.31%) |
May 09, 2022 | 38.91 | 39.26 | 37.86 | 38.01 | 2,762,443 | -1.30(-3.30%) |
May 06, 2022 | 39.39 | 39.44 | 38.71 | 39.31 | 1,587,195 | -0.21(-0.54%) |
May 05, 2022 | 40.49 | 40.75 | 39.19 | 39.52 | 1,832,175 | -1.10(-2.72%) |
May 04, 2022 | 39.26 | 40.72 | 39.06 | 40.63 | 1,712,787 | +1.23(+3.12%) |
May 03, 2022 | 38.46 | 39.89 | 38.46 | 39.40 | 1,856,388 | +1.00(+2.60%) |