Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.76 | 43.25 | 42.76 | 43.23 | 14,637 | +0.80(+1.88%) |
Jul 28, 2022 | 41.51 | 42.44 | 41.51 | 42.43 | 35,142 | +1.30(+3.15%) |
Jul 27, 2022 | 40.34 | 41.22 | 40.34 | 41.13 | 18,785 | +1.01(+2.51%) |
Jul 26, 2022 | 39.66 | 40.27 | 39.66 | 40.13 | 13,883 | +0.30(+0.76%) |
Jul 25, 2022 | 39.79 | 39.88 | 39.65 | 39.82 | 7,404 | +0.37(+0.93%) |
Jul 22, 2022 | 39.85 | 39.95 | 39.21 | 39.46 | 8,487 | -0.34(-0.86%) |
Jul 21, 2022 | 39.43 | 39.81 | 39.06 | 39.80 | 4,237 | +0.08(+0.20%) |
Jul 20, 2022 | 39.10 | 39.80 | 39.03 | 39.72 | 13,560 | +0.60(+1.53%) |
Jul 19, 2022 | 38.16 | 39.12 | 38.16 | 39.12 | 5,489 | +1.52(+4.03%) |
Jul 18, 2022 | 38.01 | 38.22 | 37.51 | 37.60 | 17,416 | -0.09(-0.23%) |
Jul 15, 2022 | 37.26 | 37.77 | 36.77 | 37.69 | 10,017 | +0.75(+2.02%) |
Jul 14, 2022 | 36.51 | 36.94 | 36.19 | 36.94 | 7,801 | -0.15(-0.40%) |
Jul 13, 2022 | 36.73 | 37.18 | 36.73 | 37.09 | 13,575 | -0.08(-0.21%) |
Jul 12, 2022 | 37.56 | 37.67 | 37.15 | 37.17 | 12,793 | -0.14(-0.39%) |
Jul 11, 2022 | 37.43 | 37.53 | 37.27 | 37.31 | 9,860 | -0.49(-1.30%) |
Jul 08, 2022 | 37.79 | 38.01 | 37.55 | 37.80 | 5,476 | -0.15(-0.41%) |
Jul 07, 2022 | 37.79 | 38.05 | 37.67 | 37.96 | 11,190 | +1.05(+2.86%) |
Jul 06, 2022 | 37.04 | 37.04 | 36.37 | 36.90 | 12,427 | -0.22(-0.60%) |
Jul 05, 2022 | 36.79 | 37.13 | 36.06 | 37.13 | 18,425 | -0.28(-0.75%) |
Jul 01, 2022 | 36.93 | 37.46 | 36.72 | 37.41 | 6,806 | +0.40(+1.09%) |
Jun 30, 2022 | 36.12 | 37.27 | 36.02 | 37.00 | 83,055 | +0.33(+0.91%) |
Jun 29, 2022 | 36.89 | 37.04 | 36.53 | 36.67 | 15,660 | -0.93(-2.46%) |
Jun 28, 2022 | 38.44 | 38.67 | 37.50 | 37.60 | 25,480 | -0.59(-1.54%) |
Jun 27, 2022 | 38.06 | 38.45 | 37.89 | 38.18 | 15,630 | +0.40(+1.05%) |
Jun 24, 2022 | 36.84 | 37.79 | 36.84 | 37.79 | 57,576 | +1.12(+3.07%) |
Jun 23, 2022 | 36.92 | 36.92 | 36.27 | 36.66 | 14,746 | -0.19(-0.52%) |
Jun 22, 2022 | 36.46 | 36.94 | 36.46 | 36.85 | 10,215 | -0.18(-0.48%) |
Jun 21, 2022 | 36.85 | 37.34 | 36.46 | 37.03 | 12,827 | +0.57(+1.56%) |
Jun 17, 2022 | 36.03 | 36.69 | 36.03 | 36.47 | 19,132 | +0.35(+0.97%) |
Jun 16, 2022 | 37.57 | 37.57 | 35.97 | 36.12 | 11,178 | -2.30(-5.99%) |
Jun 15, 2022 | 38.40 | 38.82 | 38.07 | 38.42 | 23,178 | +0.40(+1.05%) |
Jun 14, 2022 | 38.08 | 38.25 | 37.72 | 38.02 | 10,519 | -0.04(-0.10%) |
Jun 13, 2022 | 38.71 | 38.79 | 38.06 | 38.06 | 33,753 | -1.77(-4.45%) |
Jun 10, 2022 | 40.34 | 40.34 | 39.56 | 39.83 | 3,621 | -1.23(-2.98%) |
Jun 09, 2022 | 41.37 | 41.46 | 41.06 | 41.06 | 2,378 | -0.39(-0.93%) |
Jun 08, 2022 | 41.69 | 41.81 | 41.43 | 41.44 | 11,868 | -0.60(-1.44%) |
Jun 07, 2022 | 41.42 | 42.06 | 41.30 | 42.05 | 14,955 | +0.29(+0.70%) |
Jun 06, 2022 | 41.52 | 41.78 | 41.52 | 41.75 | 11,022 | +0.88(+2.14%) |
Jun 03, 2022 | 40.73 | 40.93 | 40.67 | 40.88 | 5,201 | -0.12(-0.29%) |
Jun 02, 2022 | 40.36 | 41.07 | 40.36 | 41.00 | 5,500 | +1.02(+2.54%) |
Jun 01, 2022 | 40.25 | 40.26 | 39.54 | 39.98 | 10,455 | -0.18(-0.45%) |
May 31, 2022 | 40.21 | 40.21 | 39.84 | 40.16 | 9,236 | -0.36(-0.89%) |
May 27, 2022 | 39.77 | 40.52 | 39.77 | 40.52 | 9,192 | +1.13(+2.86%) |
May 26, 2022 | 39.44 | 39.73 | 39.38 | 39.39 | 7,605 | +0.66(+1.70%) |
May 25, 2022 | 38.39 | 38.98 | 38.39 | 38.74 | 16,006 | +0.44(+1.16%) |
May 24, 2022 | 37.92 | 38.34 | 37.43 | 38.29 | 13,949 | -0.22(-0.58%) |
May 23, 2022 | 38.27 | 38.62 | 38.08 | 38.52 | 17,629 | +0.56(+1.47%) |
May 20, 2022 | 38.63 | 38.63 | 37.27 | 37.96 | 13,266 | -0.39(-1.01%) |
May 19, 2022 | 37.73 | 38.62 | 37.69 | 38.35 | 17,399 | +0.38(+1.00%) |
May 18, 2022 | 38.33 | 39.14 | 37.88 | 37.97 | 14,305 | -0.72(-1.86%) |
May 17, 2022 | 38.17 | 38.75 | 38.17 | 38.69 | 11,926 | +1.07(+2.85%) |
May 16, 2022 | 37.55 | 37.85 | 37.05 | 37.61 | 12,712 | -0.20(-0.52%) |
May 13, 2022 | 37.47 | 38.07 | 37.47 | 37.81 | 35,140 | +0.69(+1.85%) |
May 12, 2022 | 36.41 | 37.26 | 36.36 | 37.12 | 20,583 | +0.43(+1.16%) |
May 11, 2022 | 37.17 | 37.68 | 36.66 | 36.70 | 12,148 | -0.47(-1.26%) |
May 10, 2022 | 38.05 | 38.05 | 36.67 | 37.16 | 28,393 | -0.45(-1.19%) |
May 09, 2022 | 38.09 | 38.23 | 37.46 | 37.61 | 16,679 | -1.00(-2.60%) |
May 06, 2022 | 38.78 | 39.09 | 38.28 | 38.62 | 53,384 | -0.40(-1.02%) |
May 05, 2022 | 39.82 | 39.85 | 38.61 | 39.01 | 15,763 | -1.16(-2.89%) |
May 04, 2022 | 39.13 | 40.30 | 38.90 | 40.18 | 35,439 | +1.12(+2.87%) |
May 03, 2022 | 38.67 | 39.29 | 38.60 | 39.06 | 26,716 | +0.61(+1.58%) |