Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.15 | 36.70 | 35.68 | 36.00 | 406,652 | +0.12(+0.32%) |
Jul 28, 2022 | 35.96 | 36.60 | 35.15 | 35.89 | 383,857 | +0.44(+1.23%) |
Jul 27, 2022 | 34.29 | 35.91 | 33.96 | 35.45 | 297,387 | +1.07(+3.12%) |
Jul 26, 2022 | 34.61 | 34.77 | 34.13 | 34.38 | 257,786 | -0.04(-0.11%) |
Jul 25, 2022 | 33.58 | 34.60 | 32.47 | 34.42 | 279,113 | +1.05(+3.16%) |
Jul 22, 2022 | 33.62 | 34.85 | 33.10 | 33.36 | 280,870 | -0.03(-0.09%) |
Jul 21, 2022 | 33.36 | 33.46 | 32.23 | 33.39 | 434,230 | +0.46(+1.41%) |
Jul 20, 2022 | 32.16 | 33.00 | 31.93 | 32.93 | 255,962 | +0.86(+2.68%) |
Jul 19, 2022 | 30.86 | 32.27 | 30.67 | 32.07 | 329,600 | +1.21(+3.92%) |
Jul 18, 2022 | 31.34 | 31.88 | 30.71 | 30.86 | 226,203 | +0.22(+0.73%) |
Jul 15, 2022 | 31.05 | 31.19 | 30.00 | 30.64 | 244,166 | +0.20(+0.67%) |
Jul 14, 2022 | 30.49 | 30.69 | 29.66 | 30.43 | 238,944 | -1.10(-3.50%) |
Jul 13, 2022 | 30.87 | 32.31 | 30.87 | 31.54 | 280,573 | +0.26(+0.83%) |
Jul 12, 2022 | 30.34 | 31.45 | 30.34 | 31.27 | 243,455 | +0.58(+1.89%) |
Jul 11, 2022 | 30.87 | 31.17 | 30.36 | 30.69 | 206,032 | -0.52(-1.67%) |
Jul 08, 2022 | 31.46 | 32.19 | 30.96 | 31.22 | 362,820 | -0.22(-0.71%) |
Jul 07, 2022 | 31.32 | 31.89 | 31.27 | 31.44 | 420,725 | +0.64(+2.07%) |
Jul 06, 2022 | 31.78 | 32.05 | 29.94 | 30.80 | 409,509 | -0.97(-3.04%) |
Jul 05, 2022 | 32.25 | 32.25 | 30.73 | 31.77 | 568,352 | -1.34(-4.06%) |
Jul 01, 2022 | 33.50 | 34.10 | 32.56 | 33.11 | 451,140 | -1.11(-3.25%) |
Jun 30, 2022 | 34.28 | 34.62 | 33.15 | 34.22 | 467,163 | -0.52(-1.50%) |
Jun 29, 2022 | 34.89 | 35.27 | 33.63 | 34.75 | 435,851 | +0.47(+1.38%) |
Jun 28, 2022 | 35.82 | 36.39 | 34.16 | 34.27 | 418,834 | -1.05(-2.98%) |
Jun 27, 2022 | 35.72 | 36.30 | 34.96 | 35.33 | 354,814 | -0.18(-0.52%) |
Jun 24, 2022 | 34.77 | 35.84 | 34.49 | 35.51 | 557,987 | +1.15(+3.35%) |
Jun 23, 2022 | 35.20 | 36.15 | 33.03 | 34.36 | 440,977 | -1.01(-2.84%) |
Jun 22, 2022 | 34.63 | 35.65 | 34.52 | 35.37 | 470,914 | -0.03(-0.08%) |
Jun 21, 2022 | 35.46 | 35.48 | 34.34 | 35.39 | 716,856 | +0.98(+2.84%) |
Jun 17, 2022 | 33.02 | 34.58 | 31.77 | 34.42 | 4,356,565 | +2.88(+9.14%) |
Jun 16, 2022 | 34.68 | 35.05 | 30.80 | 31.54 | 1,140,703 | -4.00(-11.27%) |
Jun 15, 2022 | 35.83 | 36.55 | 34.81 | 35.54 | 791,226 | +0.29(+0.82%) |
Jun 14, 2022 | 35.21 | 36.62 | 34.13 | 35.25 | 778,466 | +0.04(+0.11%) |
Jun 13, 2022 | 38.68 | 38.83 | 34.57 | 35.21 | 1,161,073 | -5.01(-12.45%) |
Jun 10, 2022 | 39.60 | 40.76 | 39.19 | 40.22 | 349,538 | -0.03(-0.07%) |
Jun 09, 2022 | 40.90 | 41.10 | 40.18 | 40.25 | 246,443 | -0.92(-2.23%) |
Jun 08, 2022 | 42.44 | 42.80 | 41.01 | 41.17 | 199,038 | -1.81(-4.22%) |
Jun 07, 2022 | 42.53 | 43.27 | 42.35 | 42.98 | 220,790 | +0.11(+0.25%) |
Jun 06, 2022 | 43.00 | 43.15 | 42.32 | 42.87 | 197,551 | +0.07(+0.16%) |
Jun 03, 2022 | 43.36 | 43.68 | 42.15 | 42.81 | 171,585 | -0.93(-2.12%) |
Jun 02, 2022 | 42.53 | 43.99 | 42.40 | 43.73 | 197,454 | +1.58(+3.75%) |
Jun 01, 2022 | 43.34 | 43.63 | 41.70 | 42.15 | 286,756 | -1.15(-2.65%) |
May 31, 2022 | 44.02 | 44.23 | 43.17 | 43.30 | 248,868 | -0.54(-1.23%) |
May 27, 2022 | 43.60 | 44.54 | 43.32 | 43.84 | 163,487 | +0.36(+0.82%) |
May 26, 2022 | 43.20 | 44.29 | 43.08 | 43.48 | 218,139 | +0.48(+1.12%) |
May 25, 2022 | 42.28 | 43.40 | 41.96 | 43.00 | 204,289 | +0.47(+1.11%) |
May 24, 2022 | 42.72 | 43.33 | 42.00 | 42.53 | 284,678 | -0.13(-0.32%) |
May 23, 2022 | 42.19 | 42.95 | 41.71 | 42.66 | 277,487 | +0.90(+2.15%) |
May 20, 2022 | 43.03 | 43.77 | 41.12 | 41.77 | 290,594 | -0.84(-1.97%) |
May 19, 2022 | 43.19 | 44.29 | 42.30 | 42.60 | 316,504 | -1.02(-2.34%) |
May 18, 2022 | 44.66 | 45.50 | 43.36 | 43.63 | 426,698 | -0.69(-1.57%) |
May 17, 2022 | 43.85 | 45.08 | 43.07 | 44.32 | 403,268 | +1.65(+3.86%) |
May 16, 2022 | 41.76 | 43.02 | 41.60 | 42.67 | 328,890 | +1.04(+2.50%) |
May 13, 2022 | 40.54 | 41.80 | 40.19 | 41.63 | 338,654 | +1.90(+4.78%) |
May 12, 2022 | 40.74 | 40.74 | 38.74 | 39.73 | 394,381 | -1.18(-2.87%) |
May 11, 2022 | 41.63 | 43.45 | 40.56 | 40.91 | 398,102 | -0.72(-1.74%) |
May 10, 2022 | 44.32 | 44.60 | 41.09 | 41.63 | 563,258 | -2.39(-5.43%) |
May 09, 2022 | 44.76 | 46.53 | 43.38 | 44.02 | 707,087 | -2.34(-5.05%) |
May 06, 2022 | 55.03 | 55.20 | 46.25 | 46.36 | 644,577 | -10.36(-18.26%) |
May 05, 2022 | 58.40 | 58.40 | 55.30 | 56.72 | 238,048 | -1.62(-2.77%) |
May 04, 2022 | 56.89 | 58.70 | 56.42 | 58.34 | 189,837 | +1.39(+2.44%) |
May 03, 2022 | 56.22 | 57.83 | 55.52 | 56.95 | 210,835 | +0.66(+1.18%) |