Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.09 | 37.19 | 36.84 | 37.18 | 84,091 | -1.22(-3.19%) |
Jul 28, 2022 | 38.47 | 38.59 | 37.78 | 38.41 | 61,130 | -0.37(-0.96%) |
Jul 27, 2022 | 38.56 | 38.84 | 38.19 | 38.78 | 27,113 | +0.41(+1.07%) |
Jul 26, 2022 | 38.94 | 39.00 | 38.30 | 38.37 | 32,606 | -0.16(-0.41%) |
Jul 25, 2022 | 38.53 | 38.59 | 38.35 | 38.53 | 53,300 | -0.01(-0.03%) |
Jul 22, 2022 | 39.21 | 39.21 | 38.42 | 38.53 | 70,936 | -0.89(-2.26%) |
Jul 21, 2022 | 39.01 | 39.46 | 39.01 | 39.43 | 109,353 | +0.21(+0.52%) |
Jul 20, 2022 | 39.34 | 39.46 | 39.02 | 39.22 | 41,460 | -0.23(-0.60%) |
Jul 19, 2022 | 39.37 | 39.50 | 39.13 | 39.46 | 48,394 | +0.33(+0.85%) |
Jul 18, 2022 | 39.43 | 39.80 | 39.10 | 39.12 | 95,351 | +0.41(+1.06%) |
Jul 15, 2022 | 38.51 | 38.75 | 38.06 | 38.71 | 91,777 | -0.52(-1.32%) |
Jul 14, 2022 | 39.59 | 39.59 | 39.07 | 39.23 | 79,878 | -0.34(-0.86%) |
Jul 13, 2022 | 38.95 | 39.91 | 38.95 | 39.57 | 69,543 | +0.10(+0.26%) |
Jul 12, 2022 | 39.48 | 39.72 | 39.29 | 39.47 | 47,191 | -0.35(-0.89%) |
Jul 11, 2022 | 40.39 | 40.39 | 39.72 | 39.82 | 613,899 | -1.97(-4.71%) |
Jul 08, 2022 | 41.67 | 42.09 | 41.45 | 41.79 | 1,397,781 | -0.55(-1.30%) |
Jul 07, 2022 | 41.81 | 42.45 | 41.79 | 42.33 | 73,644 | +1.03(+2.49%) |
Jul 06, 2022 | 41.56 | 41.63 | 40.95 | 41.31 | 89,318 | -0.67(-1.59%) |
Jul 05, 2022 | 41.08 | 42.01 | 40.87 | 41.97 | 363,280 | +0.17(+0.40%) |
Jul 01, 2022 | 41.54 | 41.87 | 41.31 | 41.81 | 79,675 | +0.04(+0.09%) |
Jun 30, 2022 | 41.43 | 41.80 | 41.10 | 41.77 | 74,684 | +0.23(+0.57%) |
Jun 29, 2022 | 41.42 | 41.59 | 41.25 | 41.53 | 67,383 | -0.36(-0.86%) |
Jun 28, 2022 | 42.57 | 42.80 | 41.82 | 41.89 | 176,019 | -0.23(-0.53%) |
Jun 27, 2022 | 42.51 | 42.63 | 42.06 | 42.12 | 49,503 | +0.08(+0.19%) |
Jun 24, 2022 | 41.60 | 42.09 | 41.60 | 42.04 | 70,425 | +1.30(+3.20%) |
Jun 23, 2022 | 40.55 | 40.98 | 40.26 | 40.74 | 83,453 | +0.82(+2.05%) |
Jun 22, 2022 | 39.86 | 40.22 | 39.75 | 39.92 | 68,222 | -0.65(-1.61%) |
Jun 21, 2022 | 40.37 | 40.73 | 40.24 | 40.57 | 114,934 | +0.96(+2.43%) |
Jun 17, 2022 | 40.17 | 40.33 | 39.24 | 39.61 | 48,063 | +0.80(+2.06%) |
Jun 16, 2022 | 38.92 | 38.99 | 38.48 | 38.81 | 61,107 | -1.35(-3.37%) |
Jun 15, 2022 | 39.81 | 40.32 | 39.49 | 40.16 | 89,629 | +1.04(+2.66%) |
Jun 14, 2022 | 38.60 | 39.40 | 38.60 | 39.12 | 146,987 | +1.15(+3.03%) |
Jun 13, 2022 | 38.72 | 38.91 | 37.81 | 37.97 | 74,629 | -1.72(-4.34%) |
Jun 10, 2022 | 40.07 | 40.33 | 39.50 | 39.70 | 60,936 | +0.20(+0.52%) |
Jun 09, 2022 | 40.46 | 40.46 | 39.49 | 39.49 | 235,107 | -1.82(-4.41%) |
Jun 08, 2022 | 40.53 | 41.45 | 40.46 | 41.31 | 2,336,152 | +1.36(+3.41%) |
Jun 07, 2022 | 39.09 | 39.99 | 39.09 | 39.95 | 146,942 | +0.86(+2.19%) |
Jun 06, 2022 | 39.40 | 39.72 | 39.04 | 39.09 | 57,673 | +1.17(+3.08%) |
Jun 03, 2022 | 38.29 | 38.36 | 37.87 | 37.92 | 61,792 | -0.63(-1.64%) |
Jun 02, 2022 | 37.65 | 38.61 | 37.65 | 38.56 | 39,636 | +1.25(+3.34%) |
Jun 01, 2022 | 37.94 | 37.94 | 37.12 | 37.31 | 194,216 | -0.41(-1.08%) |
May 31, 2022 | 38.10 | 38.21 | 37.66 | 37.72 | 77,430 | +1.45(+4.00%) |
May 27, 2022 | 36.24 | 36.35 | 35.82 | 36.27 | 66,928 | +0.22(+0.62%) |
May 26, 2022 | 34.95 | 36.19 | 34.95 | 36.04 | 89,486 | +1.10(+3.15%) |
May 25, 2022 | 34.68 | 35.03 | 34.60 | 34.94 | 33,292 | +0.31(+0.90%) |
May 24, 2022 | 35.38 | 35.38 | 34.44 | 34.63 | 62,376 | -1.57(-4.33%) |
May 23, 2022 | 36.21 | 36.27 | 35.96 | 36.20 | 40,798 | +0.02(+0.05%) |
May 20, 2022 | 36.71 | 36.88 | 35.74 | 36.18 | 73,951 | +0.01(+0.03%) |
May 19, 2022 | 35.42 | 36.35 | 35.32 | 36.17 | 461,432 | +1.11(+3.17%) |
May 18, 2022 | 35.62 | 35.92 | 35.00 | 35.06 | 63,988 | -1.06(-2.94%) |
May 17, 2022 | 36.34 | 36.54 | 35.72 | 36.12 | 91,680 | +1.24(+3.55%) |
May 16, 2022 | 34.84 | 35.18 | 34.71 | 34.89 | 93,183 | -0.23(-0.65%) |
May 13, 2022 | 34.21 | 35.12 | 34.21 | 35.11 | 82,647 | +1.36(+4.02%) |
May 12, 2022 | 33.57 | 34.21 | 33.20 | 33.76 | 86,260 | +0.08(+0.23%) |
May 11, 2022 | 34.39 | 34.75 | 33.61 | 33.68 | 117,989 | +0.18(+0.52%) |
May 10, 2022 | 33.94 | 33.94 | 33.11 | 33.50 | 132,017 | +0.54(+1.62%) |
May 09, 2022 | 33.40 | 33.85 | 32.92 | 32.97 | 101,614 | -1.26(-3.67%) |
May 06, 2022 | 34.75 | 34.80 | 34.09 | 34.22 | 85,270 | -0.98(-2.79%) |
May 05, 2022 | 36.08 | 36.20 | 34.98 | 35.21 | 101,738 | -1.91(-5.14%) |
May 04, 2022 | 36.22 | 37.18 | 36.01 | 37.12 | 92,632 | +0.15(+0.40%) |
May 03, 2022 | 37.01 | 37.14 | 36.75 | 36.97 | 74,664 | +0.40(+1.09%) |