Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.99 | 41.77 | 39.86 | 41.25 | 867,113 | +1.38(+3.47%) |
Jul 28, 2022 | 39.46 | 39.88 | 37.98 | 39.86 | 1,435,303 | +0.97(+2.48%) |
Jul 27, 2022 | 38.12 | 39.04 | 37.59 | 38.90 | 1,041,025 | +1.10(+2.90%) |
Jul 26, 2022 | 37.93 | 38.49 | 37.54 | 37.80 | 672,198 | -0.31(-0.81%) |
Jul 25, 2022 | 37.98 | 38.51 | 37.42 | 38.11 | 879,166 | +0.34(+0.89%) |
Jul 22, 2022 | 38.11 | 38.16 | 37.30 | 37.77 | 470,487 | -0.03(-0.07%) |
Jul 21, 2022 | 37.38 | 37.82 | 36.97 | 37.80 | 421,616 | +0.31(+0.83%) |
Jul 20, 2022 | 36.93 | 37.72 | 36.24 | 37.49 | 526,576 | +0.64(+1.73%) |
Jul 19, 2022 | 36.28 | 36.94 | 36.00 | 36.85 | 556,287 | +1.14(+3.20%) |
Jul 18, 2022 | 35.62 | 36.84 | 35.37 | 35.71 | 880,398 | -0.44(-1.22%) |
Jul 15, 2022 | 35.30 | 36.49 | 34.96 | 36.15 | 688,718 | +1.68(+4.88%) |
Jul 14, 2022 | 34.06 | 34.67 | 33.58 | 34.47 | 743,832 | -0.27(-0.76%) |
Jul 13, 2022 | 34.61 | 34.89 | 34.06 | 34.74 | 605,145 | -0.63(-1.78%) |
Jul 12, 2022 | 34.91 | 35.58 | 34.74 | 35.37 | 648,283 | +0.44(+1.27%) |
Jul 11, 2022 | 34.13 | 35.01 | 34.00 | 34.92 | 654,825 | -0.66(-1.87%) |
Jul 08, 2022 | 35.76 | 36.02 | 35.14 | 35.59 | 502,922 | -0.33(-0.91%) |
Jul 07, 2022 | 35.76 | 36.54 | 35.65 | 35.92 | 397,001 | +0.50(+1.43%) |
Jul 06, 2022 | 35.09 | 35.60 | 34.64 | 35.41 | 812,356 | -0.75(-2.08%) |
Jul 05, 2022 | 34.53 | 36.16 | 34.27 | 36.16 | 600,407 | +1.04(+2.98%) |
Jul 01, 2022 | 34.67 | 35.44 | 34.49 | 35.12 | 435,031 | +0.27(+0.79%) |
Jun 30, 2022 | 34.82 | 35.46 | 34.10 | 34.84 | 558,522 | -0.49(-1.38%) |
Jun 29, 2022 | 35.32 | 35.55 | 35.02 | 35.33 | 456,676 | +0.00(+0.00%) |
Jun 28, 2022 | 35.59 | 35.88 | 34.94 | 35.33 | 516,330 | +0.08(+0.23%) |
Jun 27, 2022 | 35.68 | 35.75 | 35.06 | 35.25 | 643,587 | -0.07(-0.20%) |
Jun 24, 2022 | 34.84 | 36.02 | 34.76 | 35.32 | 999,475 | +0.89(+2.57%) |
Jun 23, 2022 | 34.46 | 34.58 | 33.54 | 34.44 | 918,951 | -0.05(-0.15%) |
Jun 22, 2022 | 34.14 | 34.76 | 34.05 | 34.49 | 556,476 | -0.11(-0.31%) |
Jun 21, 2022 | 34.95 | 35.30 | 34.50 | 34.60 | 761,354 | +0.38(+1.11%) |
Jun 17, 2022 | 34.13 | 34.86 | 33.60 | 34.21 | 1,252,976 | +0.41(+1.20%) |
Jun 16, 2022 | 33.65 | 34.00 | 32.90 | 33.81 | 998,397 | -0.76(-2.20%) |
Jun 15, 2022 | 34.23 | 35.19 | 34.20 | 34.57 | 786,954 | +0.72(+2.12%) |
Jun 14, 2022 | 33.78 | 34.22 | 33.44 | 33.85 | 630,547 | -0.01(-0.03%) |
Jun 13, 2022 | 34.52 | 34.90 | 33.60 | 33.86 | 711,552 | -1.62(-4.57%) |
Jun 10, 2022 | 37.26 | 37.68 | 35.46 | 35.48 | 561,902 | -2.59(-6.79%) |
Jun 09, 2022 | 39.63 | 39.99 | 38.00 | 38.07 | 379,779 | -1.72(-4.32%) |
Jun 08, 2022 | 40.58 | 41.11 | 39.59 | 39.78 | 813,342 | -1.23(-3.00%) |
Jun 07, 2022 | 40.79 | 41.44 | 40.66 | 41.02 | 466,193 | -0.19(-0.45%) |
Jun 06, 2022 | 41.33 | 42.07 | 40.94 | 41.20 | 500,768 | +0.57(+1.39%) |
Jun 03, 2022 | 41.48 | 41.63 | 40.40 | 40.63 | 733,995 | -1.45(-3.45%) |
Jun 02, 2022 | 40.95 | 42.10 | 40.88 | 42.09 | 329,369 | +1.35(+3.30%) |
Jun 01, 2022 | 41.47 | 41.71 | 40.43 | 40.74 | 429,665 | -0.81(-1.94%) |
May 31, 2022 | 40.75 | 41.82 | 40.75 | 41.55 | 582,091 | +0.10(+0.23%) |
May 27, 2022 | 40.81 | 41.48 | 40.81 | 41.45 | 290,554 | +0.88(+2.16%) |
May 26, 2022 | 39.84 | 41.10 | 39.72 | 40.57 | 494,099 | +1.11(+2.80%) |
May 25, 2022 | 38.96 | 40.01 | 38.96 | 39.47 | 593,122 | +0.44(+1.13%) |
May 24, 2022 | 39.16 | 39.20 | 37.80 | 39.02 | 428,181 | -0.40(-1.01%) |
May 23, 2022 | 39.23 | 39.77 | 38.70 | 39.42 | 441,718 | +0.43(+1.11%) |
May 20, 2022 | 39.21 | 39.63 | 37.98 | 38.99 | 595,734 | +0.21(+0.55%) |
May 19, 2022 | 37.96 | 39.40 | 37.76 | 38.78 | 734,141 | +0.27(+0.71%) |
May 18, 2022 | 38.91 | 39.30 | 38.00 | 38.50 | 992,954 | -0.94(-2.38%) |
May 17, 2022 | 38.33 | 39.62 | 38.22 | 39.44 | 630,138 | +1.77(+4.70%) |
May 16, 2022 | 37.07 | 37.98 | 36.51 | 37.67 | 613,331 | +0.35(+0.93%) |
May 13, 2022 | 36.53 | 37.97 | 36.35 | 37.32 | 586,972 | +1.34(+3.72%) |
May 12, 2022 | 35.82 | 36.44 | 35.37 | 35.99 | 811,182 | -0.23(-0.64%) |
May 11, 2022 | 37.30 | 37.85 | 36.10 | 36.22 | 677,285 | -1.07(-2.87%) |
May 10, 2022 | 37.87 | 38.17 | 36.80 | 37.29 | 647,458 | -0.10(-0.26%) |
May 09, 2022 | 36.94 | 37.97 | 36.94 | 37.38 | 679,144 | -0.41(-1.08%) |
May 06, 2022 | 37.73 | 38.02 | 37.02 | 37.79 | 629,725 | -0.19(-0.49%) |
May 05, 2022 | 38.44 | 38.62 | 37.42 | 37.98 | 606,366 | -1.18(-3.01%) |
May 04, 2022 | 38.73 | 39.31 | 37.42 | 39.16 | 749,468 | +0.32(+0.83%) |
May 03, 2022 | 39.40 | 39.65 | 38.64 | 38.83 | 496,989 | -0.52(-1.33%) |