Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 11, 2022 | 38.67 | 39.75 | 38.03 | 38.27 | 53,570 | +0.52(+1.38%) |
Aug 10, 2022 | 37.19 | 37.85 | 36.88 | 37.75 | 73,639 | +1.36(+3.74%) |
Aug 09, 2022 | 36.95 | 37.03 | 36.20 | 36.39 | 19,023 | -0.40(-1.09%) |
Aug 08, 2022 | 36.83 | 37.46 | 36.59 | 36.79 | 36,896 | +0.15(+0.41%) |
Aug 05, 2022 | 35.96 | 36.81 | 35.64 | 36.64 | 19,399 | +0.08(+0.22%) |
Aug 04, 2022 | 36.61 | 36.91 | 36.24 | 36.56 | 14,891 | +0.64(+1.78%) |
Aug 03, 2022 | 35.18 | 36.02 | 34.84 | 35.92 | 26,695 | +0.95(+2.72%) |
Aug 02, 2022 | 34.60 | 36.04 | 34.40 | 34.97 | 42,132 | -0.63(-1.77%) |
Aug 01, 2022 | 35.43 | 36.25 | 34.86 | 35.60 | 68,634 | -0.89(-2.44%) |
Jul 29, 2022 | 35.64 | 36.52 | 35.09 | 36.49 | 55,173 | -0.57(-1.54%) |
Jul 28, 2022 | 36.74 | 37.19 | 35.52 | 37.06 | 27,687 | +0.56(+1.53%) |
Jul 27, 2022 | 35.52 | 36.87 | 35.16 | 36.50 | 58,639 | +1.81(+5.22%) |
Jul 26, 2022 | 35.53 | 35.76 | 34.51 | 34.69 | 23,031 | -0.79(-2.23%) |
Jul 25, 2022 | 35.35 | 35.61 | 35.06 | 35.48 | 16,763 | +0.40(+1.14%) |
Jul 22, 2022 | 36.10 | 36.15 | 34.69 | 35.08 | 31,948 | -1.15(-3.17%) |
Jul 21, 2022 | 35.40 | 36.26 | 35.26 | 36.23 | 46,987 | +1.18(+3.37%) |
Jul 20, 2022 | 35.16 | 35.43 | 34.67 | 35.05 | 54,682 | -0.46(-1.30%) |
Jul 19, 2022 | 35.08 | 35.53 | 34.86 | 35.51 | 35,166 | +1.66(+4.90%) |
Jul 18, 2022 | 34.73 | 35.17 | 33.81 | 33.85 | 61,290 | +0.68(+2.05%) |
Jul 15, 2022 | 32.76 | 33.22 | 31.94 | 33.17 | 26,816 | +0.51(+1.56%) |
Jul 14, 2022 | 32.55 | 32.72 | 31.73 | 32.66 | 27,654 | -0.96(-2.86%) |
Jul 13, 2022 | 32.38 | 33.94 | 32.32 | 33.62 | 30,793 | -0.12(-0.36%) |
Jul 12, 2022 | 33.83 | 34.27 | 33.35 | 33.74 | 36,068 | -0.46(-1.35%) |
Jul 11, 2022 | 34.68 | 34.73 | 33.81 | 34.20 | 69,679 | -2.94(-7.92%) |
Jul 08, 2022 | 36.74 | 37.64 | 36.48 | 37.14 | 52,938 | -0.15(-0.40%) |
Jul 07, 2022 | 36.60 | 37.67 | 36.58 | 37.29 | 49,617 | +2.25(+6.42%) |
Jul 06, 2022 | 34.97 | 35.39 | 34.34 | 35.04 | 40,862 | -0.63(-1.77%) |
Jul 05, 2022 | 34.42 | 35.74 | 33.98 | 35.67 | 60,717 | -0.91(-2.49%) |
Jul 01, 2022 | 36.00 | 36.61 | 35.33 | 36.58 | 207,697 | -0.84(-2.24%) |
Jun 30, 2022 | 36.30 | 37.56 | 35.73 | 37.42 | 51,754 | -0.58(-1.53%) |
Jun 29, 2022 | 38.40 | 38.40 | 37.54 | 38.00 | 38,025 | -0.38(-0.99%) |
Jun 28, 2022 | 40.00 | 40.47 | 38.28 | 38.38 | 53,678 | -0.66(-1.69%) |
Jun 27, 2022 | 39.77 | 39.77 | 38.92 | 39.04 | 36,302 | +0.19(+0.49%) |
Jun 24, 2022 | 37.52 | 38.98 | 37.48 | 38.85 | 46,110 | +2.47(+6.79%) |
Jun 23, 2022 | 36.29 | 36.93 | 35.42 | 36.38 | 67,025 | +0.29(+0.80%) |
Jun 22, 2022 | 35.82 | 36.80 | 35.55 | 36.09 | 92,233 | -2.06(-5.40%) |
Jun 21, 2022 | 37.95 | 38.54 | 37.82 | 38.15 | 46,608 | +1.69(+4.64%) |
Jun 17, 2022 | 37.00 | 37.35 | 35.75 | 36.46 | 254,550 | +0.40(+1.11%) |
Jun 16, 2022 | 36.12 | 36.49 | 35.21 | 36.06 | 121,150 | -3.59(-9.05%) |
Jun 15, 2022 | 38.57 | 40.38 | 37.92 | 39.65 | 97,974 | +1.55(+4.07%) |
Jun 14, 2022 | 37.64 | 38.51 | 37.47 | 38.10 | 63,039 | +1.41(+3.84%) |
Jun 13, 2022 | 37.72 | 38.37 | 36.19 | 36.69 | 137,398 | -4.32(-10.53%) |
Jun 10, 2022 | 41.98 | 42.22 | 40.66 | 41.01 | 68,270 | -1.30(-3.07%) |
Jun 09, 2022 | 44.39 | 44.59 | 42.31 | 42.31 | 65,166 | -3.14(-6.91%) |
Jun 08, 2022 | 45.41 | 46.00 | 45.04 | 45.45 | 49,620 | +0.59(+1.32%) |
Jun 07, 2022 | 43.62 | 44.95 | 43.34 | 44.86 | 47,238 | +0.48(+1.08%) |
Jun 06, 2022 | 45.89 | 46.36 | 44.10 | 44.38 | 89,330 | +0.72(+1.65%) |
Jun 03, 2022 | 44.82 | 44.82 | 43.42 | 43.66 | 70,442 | -2.30(-5.00%) |
Jun 02, 2022 | 44.29 | 45.96 | 43.94 | 45.96 | 91,005 | +2.22(+5.08%) |