Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.92 | 39.11 | 36.79 | 38.46 | 596,585 | +1.34(+3.62%) |
Jul 28, 2022 | 36.81 | 37.40 | 36.22 | 37.11 | 356,926 | +0.76(+2.09%) |
Jul 27, 2022 | 36.26 | 36.54 | 35.86 | 36.35 | 180,304 | +0.35(+0.97%) |
Jul 26, 2022 | 36.32 | 36.32 | 35.84 | 36.00 | 178,948 | -0.48(-1.32%) |
Jul 25, 2022 | 36.88 | 36.88 | 35.96 | 36.48 | 224,989 | +0.19(+0.53%) |
Jul 22, 2022 | 37.01 | 37.05 | 35.95 | 36.29 | 186,549 | -0.54(-1.47%) |
Jul 21, 2022 | 36.76 | 36.95 | 36.06 | 36.83 | 272,684 | +0.16(+0.43%) |
Jul 20, 2022 | 35.97 | 37.12 | 35.91 | 36.67 | 409,675 | +0.79(+2.21%) |
Jul 19, 2022 | 35.02 | 35.93 | 35.02 | 35.88 | 341,113 | +1.05(+3.01%) |
Jul 18, 2022 | 35.91 | 36.37 | 34.83 | 34.83 | 423,147 | -0.98(-2.73%) |
Jul 15, 2022 | 35.76 | 36.05 | 35.17 | 35.81 | 230,158 | +0.52(+1.48%) |
Jul 14, 2022 | 34.92 | 35.43 | 34.82 | 35.29 | 178,992 | -0.31(-0.86%) |
Jul 13, 2022 | 35.76 | 36.11 | 35.27 | 35.59 | 205,501 | -0.20(-0.56%) |
Jul 12, 2022 | 35.78 | 36.10 | 35.57 | 35.79 | 242,217 | -0.01(-0.02%) |
Jul 11, 2022 | 35.83 | 36.08 | 35.44 | 35.80 | 219,250 | -0.38(-1.06%) |
Jul 08, 2022 | 36.66 | 36.66 | 35.90 | 36.19 | 129,717 | -0.40(-1.10%) |
Jul 07, 2022 | 36.00 | 36.65 | 36.00 | 36.59 | 278,624 | +0.67(+1.87%) |
Jul 06, 2022 | 36.40 | 36.75 | 35.51 | 35.92 | 291,449 | -0.58(-1.60%) |
Jul 05, 2022 | 36.35 | 36.74 | 35.23 | 36.50 | 379,163 | -0.29(-0.78%) |
Jul 01, 2022 | 36.22 | 36.86 | 35.86 | 36.79 | 231,045 | +0.50(+1.37%) |
Jun 30, 2022 | 35.85 | 36.63 | 35.47 | 36.29 | 366,361 | -0.17(-0.48%) |
Jun 29, 2022 | 37.10 | 37.56 | 36.09 | 36.47 | 418,572 | -0.88(-2.36%) |
Jun 28, 2022 | 37.74 | 37.89 | 37.02 | 37.35 | 214,954 | +0.05(+0.14%) |
Jun 27, 2022 | 37.77 | 37.79 | 36.98 | 37.29 | 259,749 | -0.37(-0.97%) |
Jun 24, 2022 | 36.95 | 37.91 | 36.95 | 37.66 | 300,857 | +1.10(+3.01%) |
Jun 23, 2022 | 35.78 | 36.92 | 35.77 | 36.56 | 344,785 | +0.77(+2.15%) |
Jun 22, 2022 | 35.85 | 36.29 | 35.36 | 35.79 | 330,041 | -0.34(-0.94%) |
Jun 21, 2022 | 35.82 | 36.39 | 35.67 | 36.13 | 353,182 | +1.16(+3.32%) |
Jun 17, 2022 | 35.08 | 35.99 | 34.97 | 34.97 | 307,430 | -0.28(-0.79%) |
Jun 16, 2022 | 35.36 | 35.73 | 34.22 | 35.25 | 563,057 | -0.86(-2.39%) |
Jun 15, 2022 | 35.81 | 36.76 | 35.39 | 36.12 | 441,684 | +0.90(+2.55%) |
Jun 14, 2022 | 35.30 | 36.23 | 34.98 | 35.22 | 415,285 | -0.17(-0.49%) |
Jun 13, 2022 | 36.10 | 36.61 | 34.96 | 35.39 | 623,736 | -2.14(-5.70%) |
Jun 10, 2022 | 37.02 | 37.75 | 36.53 | 37.53 | 502,437 | +0.14(+0.37%) |
Jun 09, 2022 | 37.31 | 38.11 | 37.15 | 37.39 | 261,339 | -0.22(-0.58%) |
Jun 08, 2022 | 38.07 | 38.60 | 37.45 | 37.61 | 287,002 | -1.01(-2.62%) |
Jun 07, 2022 | 37.84 | 38.70 | 37.53 | 38.62 | 400,901 | +0.77(+2.03%) |
Jun 06, 2022 | 37.36 | 38.10 | 37.27 | 37.85 | 252,136 | +0.58(+1.57%) |
Jun 03, 2022 | 37.70 | 37.85 | 37.20 | 37.27 | 279,358 | -0.57(-1.50%) |
Jun 02, 2022 | 36.83 | 37.94 | 36.72 | 37.84 | 227,477 | +1.08(+2.94%) |
Jun 01, 2022 | 37.14 | 37.53 | 36.58 | 36.75 | 283,124 | -0.38(-1.01%) |
May 31, 2022 | 37.44 | 37.44 | 36.43 | 37.13 | 323,853 | -0.31(-0.84%) |
May 27, 2022 | 37.27 | 38.35 | 37.22 | 37.44 | 420,168 | +0.55(+1.49%) |
May 26, 2022 | 36.45 | 37.16 | 36.22 | 36.89 | 564,401 | +1.06(+2.97%) |
May 25, 2022 | 34.44 | 36.09 | 34.41 | 35.83 | 474,123 | +1.24(+3.58%) |
May 24, 2022 | 34.71 | 34.96 | 33.81 | 34.59 | 448,295 | -0.09(-0.25%) |
May 23, 2022 | 34.26 | 35.76 | 34.26 | 34.68 | 521,316 | +0.59(+1.74%) |
May 20, 2022 | 33.92 | 34.39 | 33.45 | 34.08 | 477,457 | +0.44(+1.30%) |
May 19, 2022 | 33.54 | 33.96 | 33.37 | 33.65 | 405,967 | -0.40(-1.18%) |
May 18, 2022 | 34.26 | 34.66 | 33.69 | 34.05 | 456,638 | -0.47(-1.37%) |
May 17, 2022 | 33.61 | 34.95 | 33.61 | 34.52 | 446,242 | +1.49(+4.52%) |
May 16, 2022 | 33.34 | 33.52 | 32.43 | 33.03 | 582,504 | -0.31(-0.94%) |
May 13, 2022 | 32.47 | 33.78 | 32.44 | 33.34 | 570,919 | +1.44(+4.51%) |
May 12, 2022 | 31.70 | 32.62 | 30.72 | 31.90 | 812,462 | -0.29(-0.90%) |
May 11, 2022 | 34.14 | 34.39 | 31.97 | 32.19 | 1,048,114 | -2.19(-6.37%) |
May 10, 2022 | 34.15 | 34.56 | 33.38 | 34.38 | 710,897 | +0.70(+2.07%) |
May 09, 2022 | 34.11 | 34.70 | 33.60 | 33.68 | 581,252 | -1.14(-3.28%) |
May 06, 2022 | 34.76 | 35.35 | 33.82 | 34.82 | 575,227 | -0.40(-1.14%) |
May 05, 2022 | 35.68 | 35.68 | 34.41 | 35.23 | 676,236 | -0.55(-1.53%) |
May 04, 2022 | 34.56 | 36.13 | 34.26 | 35.77 | 667,844 | +1.47(+4.28%) |
May 03, 2022 | 33.94 | 35.29 | 33.67 | 34.30 | 839,802 | +0.39(+1.16%) |