Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 38.24 | 40.32 | 38.03 | 40.12 | 112,812 | +1.58(+4.10%) |
Jul 28, 2022 | 37.62 | 39.07 | 37.06 | 38.54 | 82,431 | +1.24(+3.32%) |
Jul 27, 2022 | 36.89 | 38.00 | 36.48 | 37.30 | 70,432 | +0.80(+2.19%) |
Jul 26, 2022 | 37.31 | 37.40 | 36.35 | 36.50 | 86,409 | -1.10(-2.93%) |
Jul 25, 2022 | 37.67 | 38.65 | 36.74 | 37.60 | 86,457 | +0.34(+0.91%) |
Jul 22, 2022 | 38.32 | 38.69 | 36.67 | 37.26 | 94,583 | -0.99(-2.59%) |
Jul 21, 2022 | 38.20 | 38.26 | 37.20 | 38.25 | 101,585 | -0.40(-1.03%) |
Jul 20, 2022 | 37.16 | 38.81 | 36.86 | 38.65 | 156,126 | +1.45(+3.90%) |
Jul 19, 2022 | 36.00 | 37.44 | 36.00 | 37.20 | 127,406 | +1.60(+4.49%) |
Jul 18, 2022 | 34.99 | 36.38 | 34.99 | 35.60 | 171,687 | +1.28(+3.73%) |
Jul 15, 2022 | 34.64 | 34.80 | 33.67 | 34.32 | 197,902 | +0.18(+0.53%) |
Jul 14, 2022 | 33.38 | 34.24 | 33.35 | 34.14 | 76,477 | +0.03(+0.09%) |
Jul 13, 2022 | 33.98 | 34.47 | 33.46 | 34.11 | 74,206 | -0.40(-1.16%) |
Jul 12, 2022 | 35.22 | 35.51 | 34.28 | 34.51 | 98,163 | -0.95(-2.68%) |
Jul 11, 2022 | 35.25 | 35.86 | 35.25 | 35.46 | 139,032 | -0.35(-0.98%) |
Jul 08, 2022 | 35.01 | 35.98 | 33.90 | 35.81 | 122,666 | +0.37(+1.04%) |
Jul 07, 2022 | 34.01 | 35.61 | 34.00 | 35.44 | 100,708 | +1.95(+5.82%) |
Jul 06, 2022 | 33.77 | 34.48 | 33.42 | 33.49 | 108,986 | -0.62(-1.82%) |
Jul 05, 2022 | 32.77 | 34.14 | 32.65 | 34.11 | 146,860 | +0.51(+1.52%) |
Jul 01, 2022 | 33.62 | 34.10 | 32.87 | 33.60 | 143,779 | -0.16(-0.47%) |
Jun 30, 2022 | 33.07 | 34.35 | 32.96 | 33.76 | 106,948 | -0.20(-0.59%) |
Jun 29, 2022 | 32.97 | 34.26 | 32.97 | 33.96 | 142,124 | +0.77(+2.32%) |
Jun 28, 2022 | 34.90 | 35.20 | 33.12 | 33.19 | 97,801 | -1.18(-3.43%) |
Jun 27, 2022 | 35.06 | 35.61 | 34.13 | 34.37 | 251,799 | -0.54(-1.55%) |
Jun 24, 2022 | 34.14 | 35.44 | 33.80 | 34.91 | 420,829 | +1.51(+4.52%) |
Jun 23, 2022 | 32.41 | 33.58 | 32.41 | 33.40 | 174,014 | +1.30(+4.05%) |
Jun 22, 2022 | 30.78 | 32.17 | 30.78 | 32.10 | 206,635 | +0.61(+1.94%) |
Jun 21, 2022 | 31.15 | 32.01 | 30.77 | 31.49 | 144,249 | +0.97(+3.18%) |
Jun 17, 2022 | 30.49 | 31.60 | 30.18 | 30.52 | 191,493 | +0.92(+3.11%) |
Jun 16, 2022 | 29.90 | 29.90 | 28.36 | 29.60 | 522,515 | -1.01(-3.30%) |
Jun 15, 2022 | 32.58 | 32.65 | 29.76 | 30.61 | 235,918 | -1.44(-4.49%) |
Jun 14, 2022 | 33.74 | 34.10 | 31.98 | 32.05 | 310,771 | -1.51(-4.50%) |
Jun 13, 2022 | 33.99 | 34.31 | 32.78 | 33.56 | 392,178 | -1.63(-4.63%) |
Jun 10, 2022 | 33.72 | 35.50 | 32.84 | 35.19 | 395,806 | +0.44(+1.27%) |
Jun 09, 2022 | 37.60 | 37.73 | 34.73 | 34.75 | 220,511 | -3.18(-8.38%) |
Jun 08, 2022 | 38.40 | 39.11 | 37.53 | 37.93 | 330,501 | -1.00(-2.57%) |
Jun 07, 2022 | 40.59 | 41.05 | 38.90 | 38.93 | 127,959 | -2.08(-5.07%) |
Jun 06, 2022 | 42.26 | 42.35 | 40.77 | 41.01 | 181,569 | -0.47(-1.13%) |
Jun 03, 2022 | 41.24 | 41.61 | 40.55 | 41.48 | 74,341 | -0.39(-0.93%) |
Jun 02, 2022 | 40.08 | 41.94 | 40.08 | 41.87 | 93,979 | +2.00(+5.02%) |
Jun 01, 2022 | 40.61 | 40.61 | 39.29 | 39.87 | 101,583 | -0.64(-1.58%) |
May 31, 2022 | 40.79 | 41.79 | 40.24 | 40.51 | 121,368 | -0.71(-1.72%) |
May 27, 2022 | 39.86 | 41.88 | 39.49 | 41.22 | 119,714 | +1.74(+4.41%) |
May 26, 2022 | 37.60 | 39.77 | 37.60 | 39.48 | 140,452 | +2.45(+6.62%) |
May 25, 2022 | 37.53 | 38.52 | 36.81 | 37.03 | 154,199 | -0.91(-2.40%) |
May 24, 2022 | 39.19 | 39.28 | 37.47 | 37.94 | 104,126 | -1.86(-4.67%) |
May 23, 2022 | 38.91 | 39.96 | 37.71 | 39.80 | 109,457 | +1.46(+3.81%) |
May 20, 2022 | 39.64 | 39.70 | 37.40 | 38.34 | 131,309 | -0.70(-1.79%) |
May 19, 2022 | 38.98 | 39.99 | 38.69 | 39.04 | 174,227 | -0.45(-1.14%) |
May 18, 2022 | 41.17 | 42.37 | 39.18 | 39.49 | 144,336 | -1.92(-4.64%) |
May 17, 2022 | 40.61 | 42.76 | 40.54 | 41.41 | 148,549 | +2.20(+5.61%) |
May 16, 2022 | 39.12 | 40.10 | 38.73 | 39.21 | 189,778 | -0.25(-0.63%) |
May 13, 2022 | 39.31 | 40.41 | 39.01 | 39.46 | 227,556 | +1.21(+3.16%) |
May 12, 2022 | 36.00 | 39.35 | 35.60 | 38.25 | 442,847 | +2.77(+7.81%) |
May 11, 2022 | 40.09 | 40.09 | 35.23 | 35.48 | 434,754 | -4.34(-10.90%) |
May 10, 2022 | 40.23 | 42.02 | 37.93 | 39.82 | 247,063 | -0.58(-1.44%) |
May 09, 2022 | 42.54 | 43.06 | 39.97 | 40.40 | 264,179 | -3.21(-7.36%) |
May 06, 2022 | 44.66 | 45.73 | 42.84 | 43.61 | 208,347 | -1.15(-2.57%) |
May 05, 2022 | 46.86 | 46.91 | 43.77 | 44.76 | 130,959 | -3.14(-6.56%) |
May 04, 2022 | 47.09 | 48.03 | 44.33 | 47.90 | 123,983 | +0.82(+1.74%) |
May 03, 2022 | 46.48 | 47.76 | 45.93 | 47.08 | 117,676 | +0.75(+1.62%) |