Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 40.26 | 40.26 | 40.26 | 40.26 | 100 | +0.66(+1.67%) |
Jul 28, 2022 | 39.60 | 39.60 | 39.60 | 39.60 | 19 | +0.84(+2.16%) |
Jul 27, 2022 | 38.76 | 38.76 | 38.76 | 38.76 | 106 | +1.61(+4.35%) |
Jul 26, 2022 | 37.11 | 38.00 | 37.07 | 37.15 | 17,495 | -0.38(-1.01%) |
Jul 25, 2022 | 37.50 | 37.53 | 37.50 | 37.53 | 135 | -0.15(-0.39%) |
Jul 22, 2022 | 37.68 | 37.68 | 37.68 | 37.68 | 100 | -0.62(-1.62%) |
Jul 21, 2022 | 38.07 | 38.29 | 38.07 | 38.29 | 256 | +0.91(+2.44%) |
Jul 20, 2022 | 37.00 | 37.38 | 37.00 | 37.38 | 614 | +0.82(+2.24%) |
Jul 19, 2022 | 36.18 | 36.56 | 36.18 | 36.56 | 685 | +1.25(+3.54%) |
Jul 18, 2022 | 35.31 | 35.31 | 35.31 | 35.31 | 36 | -0.14(-0.39%) |
Jul 15, 2022 | 35.14 | 35.45 | 35.14 | 35.45 | 242 | +0.68(+1.97%) |
Jul 14, 2022 | 34.45 | 34.77 | 34.45 | 34.77 | 335 | +0.20(+0.59%) |
Jul 13, 2022 | 34.56 | 34.56 | 34.56 | 34.56 | 0 | +0.18(+0.52%) |
Jul 12, 2022 | 34.74 | 34.74 | 34.39 | 34.39 | 378 | -0.34(-0.98%) |
Jul 11, 2022 | 34.81 | 34.81 | 34.73 | 34.73 | 112 | -0.99(-2.77%) |
Jul 08, 2022 | 35.81 | 35.81 | 35.72 | 35.72 | 204 | +0.14(+0.38%) |
Jul 07, 2022 | 35.58 | 35.58 | 35.58 | 35.58 | 2 | +1.19(+3.47%) |
Jul 06, 2022 | 34.44 | 34.44 | 34.39 | 34.39 | 420 | +0.14(+0.40%) |
Jul 05, 2022 | 33.45 | 34.25 | 33.45 | 34.25 | 219 | +0.24(+0.70%) |
Jul 01, 2022 | 33.96 | 34.01 | 33.96 | 34.01 | 123 | -0.20(-0.58%) |
Jun 30, 2022 | 34.10 | 34.21 | 33.87 | 34.21 | 279 | -0.42(-1.21%) |
Jun 29, 2022 | 34.63 | 34.63 | 34.47 | 34.63 | 218 | -0.42(-1.19%) |
Jun 28, 2022 | 35.05 | 35.05 | 35.05 | 35.05 | 9 | -0.95(-2.63%) |
Jun 27, 2022 | 35.90 | 36.25 | 35.90 | 35.99 | 1,223 | -0.17(-0.46%) |
Jun 24, 2022 | 35.38 | 36.16 | 35.22 | 36.16 | 3,663 | +1.18(+3.37%) |
Jun 23, 2022 | 34.98 | 34.98 | 34.98 | 34.98 | 39 | +0.34(+0.98%) |
Jun 22, 2022 | 34.64 | 34.64 | 34.64 | 34.64 | 12 | -0.05(-0.13%) |
Jun 21, 2022 | 34.69 | 34.69 | 34.69 | 34.69 | 57 | +1.04(+3.09%) |
Jun 17, 2022 | 33.54 | 33.74 | 33.53 | 33.65 | 4,348 | +0.49(+1.48%) |
Jun 16, 2022 | 33.60 | 33.60 | 33.02 | 33.16 | 5,051 | -1.85(-5.28%) |
Jun 15, 2022 | 35.02 | 35.02 | 35.01 | 35.01 | 333 | +0.88(+2.59%) |
Jun 14, 2022 | 34.12 | 34.13 | 33.94 | 34.13 | 312 | +0.05(+0.13%) |
Jun 13, 2022 | 33.71 | 34.90 | 33.71 | 34.08 | 5,262 | -1.90(-5.27%) |
Jun 10, 2022 | 36.57 | 36.57 | 35.98 | 35.98 | 875 | -1.18(-3.16%) |
Jun 09, 2022 | 38.25 | 38.25 | 37.15 | 37.15 | 802 | -0.94(-2.46%) |
Jun 08, 2022 | 38.20 | 38.63 | 38.09 | 38.09 | 1,330 | -0.47(-1.21%) |
Jun 07, 2022 | 38.36 | 38.55 | 38.36 | 38.55 | 151 | +0.36(+0.95%) |
Jun 06, 2022 | 38.06 | 38.19 | 38.06 | 38.19 | 135 | +0.19(+0.49%) |
Jun 03, 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 233 | -1.14(-2.92%) |
Jun 02, 2022 | 38.58 | 39.15 | 38.58 | 39.15 | 405 | +1.47(+3.90%) |
Jun 01, 2022 | 37.68 | 37.68 | 37.68 | 37.68 | 29 | -0.55(-1.45%) |
May 31, 2022 | 38.20 | 38.23 | 38.20 | 38.23 | 291 | -0.32(-0.82%) |
May 27, 2022 | 37.69 | 38.55 | 37.69 | 38.55 | 436 | +1.37(+3.69%) |
May 26, 2022 | 37.25 | 37.25 | 37.17 | 37.17 | 217 | +1.08(+3.00%) |
May 25, 2022 | 35.97 | 36.09 | 35.97 | 36.09 | 248 | +0.54(+1.53%) |
May 24, 2022 | 35.55 | 35.55 | 35.55 | 35.55 | 31 | -1.03(-2.82%) |
May 23, 2022 | 36.58 | 36.58 | 36.58 | 36.58 | 12 | +0.44(+1.22%) |
May 20, 2022 | 35.20 | 36.14 | 35.20 | 36.14 | 100 | -0.09(-0.25%) |
May 19, 2022 | 35.33 | 36.42 | 35.33 | 36.23 | 480 | +0.49(+1.38%) |
May 18, 2022 | 35.74 | 35.74 | 35.74 | 35.74 | 33 | -1.63(-4.37%) |
May 17, 2022 | 37.12 | 37.37 | 37.12 | 37.37 | 239 | +1.19(+3.28%) |
May 16, 2022 | 36.44 | 36.44 | 36.19 | 36.19 | 317 | -0.67(-1.82%) |
May 13, 2022 | 35.80 | 36.86 | 35.79 | 36.86 | 992 | +1.87(+5.33%) |
May 12, 2022 | 34.40 | 34.99 | 34.36 | 34.99 | 1,137 | +0.00(+0.01%) |
May 11, 2022 | 35.73 | 36.32 | 34.99 | 34.99 | 856 | -1.17(-3.23%) |
May 10, 2022 | 35.71 | 36.48 | 35.63 | 36.16 | 1,093 | +0.51(+1.42%) |
May 09, 2022 | 36.97 | 37.14 | 35.51 | 35.65 | 3,866 | -2.22(-5.86%) |
May 06, 2022 | 37.72 | 37.87 | 37.72 | 37.87 | 472 | -0.66(-1.72%) |
May 05, 2022 | 38.53 | 38.53 | 38.53 | 38.53 | 53 | -2.35(-5.75%) |
May 04, 2022 | 40.88 | 40.88 | 40.88 | 40.88 | 36 | +1.22(+3.08%) |
May 03, 2022 | 39.66 | 39.66 | 39.66 | 39.66 | 242 | +0.07(+0.19%) |