Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 40.98 | 41.91 | 40.88 | 41.76 | 177,936 | +0.74(+1.80%) |
Jul 28, 2022 | 40.65 | 41.18 | 40.05 | 41.02 | 236,291 | +0.44(+1.08%) |
Jul 27, 2022 | 39.41 | 40.73 | 39.41 | 40.58 | 170,195 | +1.13(+2.86%) |
Jul 26, 2022 | 39.19 | 39.74 | 39.19 | 39.45 | 167,657 | -0.19(-0.48%) |
Jul 25, 2022 | 39.56 | 39.96 | 39.41 | 39.64 | 143,103 | +0.39(+0.99%) |
Jul 22, 2022 | 40.13 | 40.43 | 38.78 | 39.25 | 186,030 | -0.98(-2.44%) |
Jul 21, 2022 | 39.58 | 40.23 | 39.34 | 40.23 | 194,946 | +0.46(+1.16%) |
Jul 20, 2022 | 38.59 | 39.80 | 38.59 | 39.77 | 249,306 | +0.95(+2.45%) |
Jul 19, 2022 | 37.92 | 39.02 | 37.78 | 38.82 | 187,379 | +1.46(+3.91%) |
Jul 18, 2022 | 36.86 | 38.04 | 36.61 | 37.36 | 389,122 | +1.05(+2.89%) |
Jul 15, 2022 | 35.59 | 36.41 | 35.04 | 36.31 | 240,641 | +1.29(+3.68%) |
Jul 14, 2022 | 34.94 | 35.31 | 34.39 | 35.02 | 215,977 | -0.46(-1.30%) |
Jul 13, 2022 | 35.92 | 36.09 | 35.05 | 35.48 | 292,141 | -0.93(-2.55%) |
Jul 12, 2022 | 35.83 | 36.91 | 35.68 | 36.41 | 210,554 | +0.13(+0.36%) |
Jul 11, 2022 | 36.79 | 36.79 | 35.78 | 36.28 | 304,400 | +0.29(+0.81%) |
Jul 08, 2022 | 36.51 | 36.63 | 35.69 | 35.99 | 252,491 | -0.37(-1.02%) |
Jul 07, 2022 | 36.34 | 36.65 | 36.02 | 36.36 | 346,095 | +0.30(+0.83%) |
Jul 06, 2022 | 36.36 | 36.58 | 35.64 | 36.06 | 197,308 | -0.57(-1.56%) |
Jul 05, 2022 | 35.40 | 36.64 | 34.96 | 36.63 | 378,185 | +0.53(+1.47%) |
Jul 01, 2022 | 35.79 | 36.70 | 35.56 | 36.10 | 522,410 | +0.25(+0.70%) |
Jun 30, 2022 | 35.55 | 36.42 | 35.23 | 35.85 | 325,439 | -0.76(-2.08%) |
Jun 29, 2022 | 37.00 | 37.00 | 36.17 | 36.61 | 192,499 | -0.17(-0.46%) |
Jun 28, 2022 | 37.59 | 37.96 | 36.70 | 36.78 | 196,743 | -0.45(-1.21%) |
Jun 27, 2022 | 37.18 | 37.43 | 36.42 | 37.23 | 274,112 | +0.50(+1.36%) |
Jun 24, 2022 | 35.32 | 36.74 | 35.32 | 36.73 | 531,740 | +1.59(+4.52%) |
Jun 23, 2022 | 35.06 | 35.29 | 34.41 | 35.14 | 262,837 | +0.16(+0.46%) |
Jun 22, 2022 | 34.45 | 35.36 | 34.14 | 34.98 | 342,346 | -0.33(-0.93%) |
Jun 21, 2022 | 35.78 | 35.98 | 35.04 | 35.31 | 281,374 | +0.49(+1.41%) |
Jun 17, 2022 | 34.59 | 35.36 | 34.48 | 34.82 | 709,334 | +0.51(+1.49%) |
Jun 16, 2022 | 35.74 | 35.77 | 34.13 | 34.31 | 432,907 | -2.10(-5.77%) |
Jun 15, 2022 | 36.33 | 36.89 | 35.66 | 36.41 | 516,288 | +0.64(+1.79%) |
Jun 14, 2022 | 36.06 | 36.36 | 35.30 | 35.77 | 379,990 | -0.16(-0.45%) |
Jun 13, 2022 | 36.53 | 36.82 | 35.60 | 35.93 | 465,518 | -1.51(-4.03%) |
Jun 10, 2022 | 37.45 | 38.06 | 37.13 | 37.44 | 470,395 | -0.86(-2.25%) |
Jun 09, 2022 | 39.06 | 39.32 | 38.21 | 38.30 | 223,184 | -1.11(-2.82%) |
Jun 08, 2022 | 39.33 | 39.64 | 38.87 | 39.41 | 237,945 | -0.34(-0.86%) |
Jun 07, 2022 | 38.81 | 39.80 | 38.70 | 39.75 | 203,579 | +0.45(+1.15%) |
Jun 06, 2022 | 39.97 | 39.97 | 39.12 | 39.30 | 205,145 | +0.05(+0.13%) |
Jun 03, 2022 | 39.35 | 39.35 | 38.64 | 39.25 | 207,393 | -0.38(-0.96%) |
Jun 02, 2022 | 38.79 | 39.65 | 38.45 | 39.63 | 229,443 | +1.02(+2.64%) |
Jun 01, 2022 | 38.73 | 39.00 | 37.83 | 38.61 | 382,334 | -0.04(-0.10%) |
May 31, 2022 | 38.33 | 38.88 | 38.00 | 38.65 | 271,443 | -0.03(-0.08%) |
May 27, 2022 | 38.30 | 38.85 | 38.29 | 38.68 | 255,602 | +0.53(+1.39%) |
May 26, 2022 | 37.45 | 38.32 | 37.45 | 38.15 | 255,166 | +1.15(+3.11%) |
May 25, 2022 | 36.25 | 37.39 | 36.25 | 37.00 | 307,464 | +0.70(+1.93%) |
May 24, 2022 | 36.46 | 36.64 | 35.47 | 36.30 | 434,312 | -0.35(-0.95%) |
May 23, 2022 | 36.06 | 37.46 | 35.86 | 36.65 | 441,480 | +1.36(+3.85%) |
May 20, 2022 | 35.80 | 36.18 | 34.40 | 35.29 | 575,757 | -0.03(-0.08%) |
May 19, 2022 | 35.44 | 36.10 | 35.05 | 35.32 | 431,145 | -0.53(-1.48%) |
May 18, 2022 | 35.98 | 36.61 | 35.33 | 35.85 | 460,993 | -0.93(-2.53%) |
May 17, 2022 | 36.11 | 36.95 | 36.04 | 36.78 | 337,460 | +1.54(+4.37%) |
May 16, 2022 | 35.51 | 35.80 | 34.45 | 35.24 | 485,774 | -0.38(-1.07%) |
May 13, 2022 | 35.70 | 36.45 | 35.29 | 35.62 | 253,135 | +0.57(+1.63%) |
May 12, 2022 | 34.62 | 35.28 | 34.11 | 35.05 | 399,198 | +0.19(+0.55%) |
May 11, 2022 | 35.48 | 36.19 | 34.72 | 34.86 | 344,447 | -0.33(-0.94%) |
May 10, 2022 | 36.87 | 37.19 | 34.95 | 35.19 | 475,431 | -1.40(-3.83%) |
May 09, 2022 | 37.26 | 37.54 | 36.28 | 36.59 | 404,764 | -1.09(-2.89%) |
May 06, 2022 | 37.41 | 37.80 | 36.55 | 37.68 | 622,387 | +0.25(+0.67%) |
May 05, 2022 | 39.40 | 39.40 | 36.79 | 37.43 | 676,988 | -2.16(-5.46%) |
May 04, 2022 | 38.58 | 39.77 | 38.04 | 39.59 | 846,766 | +0.95(+2.46%) |
May 03, 2022 | 38.69 | 39.18 | 38.15 | 38.64 | 344,357 | +0.15(+0.39%) |