Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 40.22 | 40.65 | 39.90 | 40.59 | 42,871 | +0.51(+1.27%) |
Jul 28, 2022 | 39.31 | 40.12 | 39.09 | 40.08 | 11,589 | +0.51(+1.28%) |
Jul 27, 2022 | 38.52 | 39.74 | 38.52 | 39.57 | 14,435 | +1.33(+3.49%) |
Jul 26, 2022 | 38.73 | 38.78 | 38.20 | 38.24 | 12,305 | -0.76(-1.94%) |
Jul 25, 2022 | 39.36 | 39.36 | 38.81 | 39.00 | 11,273 | -0.32(-0.81%) |
Jul 22, 2022 | 40.18 | 40.22 | 39.11 | 39.32 | 36,706 | -0.86(-2.14%) |
Jul 21, 2022 | 39.33 | 40.17 | 39.33 | 40.17 | 37,538 | +0.72(+1.81%) |
Jul 20, 2022 | 38.59 | 39.54 | 38.59 | 39.46 | 17,975 | +1.00(+2.60%) |
Jul 19, 2022 | 37.79 | 38.47 | 37.71 | 38.46 | 24,930 | +1.20(+3.23%) |
Jul 18, 2022 | 37.63 | 38.00 | 37.16 | 37.25 | 27,182 | +0.06(+0.16%) |
Jul 15, 2022 | 36.87 | 37.20 | 36.61 | 37.20 | 15,222 | +0.81(+2.22%) |
Jul 14, 2022 | 36.31 | 36.48 | 35.78 | 36.39 | 15,688 | -0.41(-1.11%) |
Jul 13, 2022 | 36.13 | 37.09 | 36.10 | 36.80 | 17,035 | -0.13(-0.35%) |
Jul 12, 2022 | 37.59 | 37.70 | 36.76 | 36.92 | 12,471 | -0.59(-1.58%) |
Jul 11, 2022 | 38.32 | 38.32 | 37.47 | 37.52 | 95,508 | -1.20(-3.10%) |
Jul 08, 2022 | 38.51 | 38.92 | 38.13 | 38.72 | 24,961 | +0.14(+0.36%) |
Jul 07, 2022 | 37.82 | 38.67 | 37.82 | 38.58 | 22,005 | +0.99(+2.62%) |
Jul 06, 2022 | 37.68 | 37.95 | 37.37 | 37.59 | 14,627 | +0.08(+0.21%) |
Jul 05, 2022 | 36.66 | 37.51 | 36.26 | 37.51 | 34,511 | +0.26(+0.70%) |
Jul 01, 2022 | 36.70 | 37.35 | 36.69 | 37.25 | 15,024 | +0.26(+0.70%) |
Jun 30, 2022 | 37.13 | 37.17 | 36.29 | 36.99 | 17,817 | -0.53(-1.41%) |
Jun 29, 2022 | 37.69 | 37.72 | 37.24 | 37.52 | 27,905 | -0.47(-1.23%) |
Jun 28, 2022 | 38.94 | 39.31 | 37.98 | 37.99 | 19,725 | -0.56(-1.45%) |
Jun 27, 2022 | 39.39 | 39.43 | 38.55 | 38.55 | 28,178 | -0.68(-1.73%) |
Jun 24, 2022 | 38.46 | 39.25 | 38.46 | 39.23 | 22,035 | +1.19(+3.13%) |
Jun 23, 2022 | 37.55 | 38.04 | 37.30 | 38.04 | 48,565 | +0.70(+1.88%) |
Jun 22, 2022 | 36.88 | 37.71 | 36.88 | 37.33 | 46,761 | +0.00(+0.01%) |
Jun 21, 2022 | 37.34 | 37.84 | 37.29 | 37.33 | 27,800 | +0.55(+1.50%) |
Jun 17, 2022 | 36.26 | 37.04 | 36.26 | 36.78 | 28,965 | +0.52(+1.44%) |
Jun 16, 2022 | 36.80 | 37.13 | 36.09 | 36.25 | 19,231 | -1.70(-4.48%) |
Jun 15, 2022 | 37.19 | 38.20 | 37.19 | 37.95 | 14,131 | +0.96(+2.61%) |
Jun 14, 2022 | 37.17 | 37.39 | 36.75 | 36.99 | 16,588 | -0.28(-0.75%) |
Jun 13, 2022 | 38.25 | 38.31 | 37.17 | 37.27 | 31,141 | -2.20(-5.57%) |
Jun 10, 2022 | 40.28 | 40.28 | 39.35 | 39.47 | 29,777 | -1.32(-3.24%) |
Jun 09, 2022 | 41.71 | 41.71 | 40.79 | 40.79 | 34,579 | -1.14(-2.73%) |
Jun 08, 2022 | 41.98 | 42.35 | 41.82 | 41.93 | 12,573 | -0.10(-0.24%) |
Jun 07, 2022 | 41.31 | 42.03 | 41.09 | 42.03 | 20,471 | +0.29(+0.69%) |
Jun 06, 2022 | 42.07 | 42.34 | 41.59 | 41.74 | 25,702 | +0.17(+0.41%) |
Jun 03, 2022 | 42.08 | 42.08 | 41.43 | 41.57 | 15,491 | -0.88(-2.06%) |
Jun 02, 2022 | 41.07 | 42.45 | 40.97 | 42.45 | 28,547 | +1.55(+3.79%) |
Jun 01, 2022 | 41.50 | 41.82 | 40.72 | 40.90 | 19,454 | -0.52(-1.25%) |
May 31, 2022 | 41.68 | 41.78 | 41.04 | 41.41 | 41,151 | -0.24(-0.57%) |
May 27, 2022 | 40.62 | 41.65 | 40.62 | 41.65 | 19,062 | +1.29(+3.20%) |
May 26, 2022 | 39.71 | 40.53 | 39.49 | 40.36 | 11,344 | +0.84(+2.11%) |
May 25, 2022 | 38.73 | 39.71 | 38.62 | 39.52 | 16,748 | +0.52(+1.33%) |
May 24, 2022 | 39.84 | 39.84 | 38.79 | 39.01 | 25,426 | -1.15(-2.87%) |
May 23, 2022 | 40.14 | 40.28 | 39.77 | 40.16 | 24,073 | +0.46(+1.15%) |
May 20, 2022 | 40.01 | 40.28 | 38.92 | 39.70 | 18,574 | +0.12(+0.30%) |
May 19, 2022 | 38.85 | 40.06 | 38.85 | 39.58 | 52,122 | +0.88(+2.29%) |
May 18, 2022 | 39.80 | 39.95 | 38.68 | 38.70 | 39,595 | -0.86(-2.16%) |
May 17, 2022 | 39.64 | 40.11 | 39.24 | 39.55 | 27,637 | +0.54(+1.38%) |
May 16, 2022 | 39.53 | 39.53 | 39.02 | 39.02 | 17,218 | -0.47(-1.19%) |
May 13, 2022 | 38.09 | 39.57 | 38.09 | 39.48 | 53,210 | +2.16(+5.78%) |
May 12, 2022 | 36.82 | 38.07 | 36.37 | 37.33 | 98,390 | +0.40(+1.08%) |
May 11, 2022 | 38.11 | 38.49 | 36.93 | 36.93 | 28,786 | -1.06(-2.80%) |
May 10, 2022 | 38.32 | 38.54 | 37.27 | 37.99 | 42,829 | -0.49(-1.27%) |
May 09, 2022 | 39.20 | 39.20 | 37.59 | 38.48 | 33,314 | -1.18(-2.98%) |
May 06, 2022 | 40.17 | 40.17 | 39.06 | 39.66 | 27,883 | -0.66(-1.63%) |
May 05, 2022 | 42.30 | 42.30 | 40.10 | 40.32 | 27,843 | -2.36(-5.52%) |
May 04, 2022 | 41.57 | 42.70 | 40.80 | 42.68 | 29,028 | +1.00(+2.41%) |
May 03, 2022 | 41.47 | 41.67 | 41.16 | 41.67 | 59,195 | +0.51(+1.23%) |