Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.63 | 37.26 | 36.25 | 37.09 | 230,867 | +0.49(+1.33%) |
Jul 28, 2022 | 35.95 | 36.66 | 34.98 | 36.61 | 289,629 | +0.99(+2.79%) |
Jul 27, 2022 | 34.51 | 35.91 | 34.32 | 35.61 | 417,874 | +1.58(+4.64%) |
Jul 26, 2022 | 34.22 | 34.39 | 33.79 | 34.04 | 211,843 | -0.47(-1.35%) |
Jul 25, 2022 | 34.34 | 34.67 | 33.75 | 34.50 | 561,277 | +0.34(+0.99%) |
Jul 22, 2022 | 35.43 | 35.55 | 33.63 | 34.16 | 325,950 | -1.10(-3.12%) |
Jul 21, 2022 | 34.51 | 35.29 | 33.96 | 35.27 | 195,454 | +0.36(+1.02%) |
Jul 20, 2022 | 33.87 | 35.04 | 33.76 | 34.91 | 426,266 | +1.02(+3.02%) |
Jul 19, 2022 | 32.45 | 33.92 | 32.41 | 33.89 | 365,226 | +2.22(+7.02%) |
Jul 18, 2022 | 32.58 | 32.99 | 31.46 | 31.66 | 476,342 | -0.18(-0.56%) |
Jul 15, 2022 | 31.27 | 31.88 | 30.48 | 31.84 | 369,871 | +1.25(+4.09%) |
Jul 14, 2022 | 30.26 | 30.71 | 29.64 | 30.59 | 319,201 | -0.64(-2.03%) |
Jul 13, 2022 | 30.39 | 31.54 | 30.28 | 31.23 | 275,026 | -0.07(-0.22%) |
Jul 12, 2022 | 31.31 | 31.94 | 30.94 | 31.30 | 299,105 | -0.16(-0.50%) |
Jul 11, 2022 | 32.31 | 32.56 | 31.33 | 31.46 | 411,346 | -1.39(-4.23%) |
Jul 08, 2022 | 32.61 | 33.33 | 32.16 | 32.84 | 232,785 | -0.01(-0.03%) |
Jul 07, 2022 | 31.80 | 32.93 | 31.79 | 32.85 | 431,275 | +1.52(+4.85%) |
Jul 06, 2022 | 31.68 | 32.11 | 30.69 | 31.34 | 402,553 | -0.47(-1.47%) |
Jul 05, 2022 | 30.29 | 31.82 | 29.61 | 31.80 | 350,634 | +0.46(+1.46%) |
Jul 01, 2022 | 30.46 | 31.42 | 30.04 | 31.35 | 390,443 | +0.68(+2.23%) |
Jun 30, 2022 | 30.12 | 31.23 | 29.61 | 30.66 | 399,837 | -0.42(-1.34%) |
Jun 29, 2022 | 31.76 | 31.80 | 30.46 | 31.08 | 373,198 | -0.67(-2.13%) |
Jun 28, 2022 | 33.36 | 33.80 | 31.68 | 31.75 | 304,991 | -1.24(-3.76%) |
Jun 27, 2022 | 32.89 | 33.40 | 32.38 | 32.99 | 481,610 | +0.26(+0.79%) |
Jun 24, 2022 | 31.29 | 32.74 | 31.18 | 32.74 | 688,164 | +1.93(+6.25%) |
Jun 23, 2022 | 30.24 | 30.92 | 29.63 | 30.81 | 795,360 | +0.70(+2.34%) |
Jun 22, 2022 | 29.40 | 30.58 | 29.21 | 30.11 | 809,628 | -0.12(-0.39%) |
Jun 21, 2022 | 30.15 | 30.88 | 29.74 | 30.22 | 859,067 | +1.02(+3.50%) |
Jun 17, 2022 | 28.89 | 29.95 | 28.64 | 29.20 | 644,451 | +0.50(+1.73%) |
Jun 16, 2022 | 30.14 | 30.32 | 28.31 | 28.71 | 1,376,307 | -2.93(-9.26%) |
Jun 15, 2022 | 31.38 | 32.44 | 30.49 | 31.63 | 1,266,896 | +0.84(+2.74%) |
Jun 14, 2022 | 31.24 | 31.42 | 30.16 | 30.79 | 1,271,336 | -0.26(-0.83%) |
Jun 13, 2022 | 32.39 | 32.86 | 30.72 | 31.05 | 1,009,707 | -3.26(-9.49%) |
Jun 10, 2022 | 35.05 | 35.42 | 33.92 | 34.30 | 879,025 | -1.98(-5.44%) |
Jun 09, 2022 | 37.41 | 37.65 | 36.23 | 36.28 | 741,982 | -1.58(-4.17%) |
Jun 08, 2022 | 38.66 | 38.90 | 37.47 | 37.86 | 619,717 | -1.17(-3.00%) |
Jun 07, 2022 | 37.17 | 39.04 | 37.06 | 39.03 | 380,777 | +1.20(+3.17%) |
Jun 06, 2022 | 38.35 | 38.38 | 37.40 | 37.83 | 669,993 | +0.29(+0.77%) |
Jun 03, 2022 | 37.56 | 37.84 | 36.98 | 37.54 | 527,204 | -0.61(-1.59%) |
Jun 02, 2022 | 36.54 | 38.16 | 36.38 | 38.15 | 618,091 | +1.71(+4.69%) |
Jun 01, 2022 | 37.19 | 37.47 | 35.42 | 36.44 | 899,779 | -0.34(-0.92%) |
May 31, 2022 | 37.47 | 37.63 | 36.35 | 36.78 | 1,005,911 | -0.99(-2.63%) |
May 27, 2022 | 36.25 | 37.77 | 36.12 | 37.77 | 835,911 | +1.94(+5.40%) |
May 26, 2022 | 34.71 | 36.24 | 34.67 | 35.83 | 1,683,414 | +1.47(+4.28%) |
May 25, 2022 | 32.83 | 34.69 | 32.83 | 34.36 | 611,052 | +1.26(+3.81%) |
May 24, 2022 | 33.51 | 33.58 | 31.93 | 33.10 | 772,718 | -1.01(-2.97%) |
May 23, 2022 | 34.02 | 34.40 | 33.10 | 34.12 | 758,080 | +0.74(+2.23%) |
May 20, 2022 | 34.28 | 34.41 | 31.72 | 33.37 | 783,006 | -0.17(-0.50%) |
May 19, 2022 | 32.87 | 34.36 | 32.87 | 33.54 | 481,421 | +0.13(+0.39%) |
May 18, 2022 | 35.05 | 35.40 | 32.97 | 33.41 | 950,760 | -2.57(-7.14%) |
May 17, 2022 | 35.08 | 35.99 | 34.54 | 35.98 | 537,233 | +2.12(+6.27%) |
May 16, 2022 | 33.96 | 34.69 | 33.49 | 33.86 | 1,132,876 | -0.35(-1.02%) |
May 13, 2022 | 33.06 | 34.67 | 33.06 | 34.20 | 799,551 | +2.01(+6.26%) |
May 12, 2022 | 31.10 | 32.80 | 30.83 | 32.19 | 600,820 | +0.77(+2.46%) |
May 11, 2022 | 33.09 | 34.28 | 31.32 | 31.42 | 916,531 | -1.65(-4.98%) |
May 10, 2022 | 34.08 | 34.54 | 31.66 | 33.06 | 872,904 | -0.01(-0.03%) |
May 09, 2022 | 35.03 | 35.30 | 32.77 | 33.07 | 749,391 | -3.02(-8.36%) |
May 06, 2022 | 37.00 | 37.25 | 35.31 | 36.09 | 471,478 | -1.27(-3.40%) |
May 05, 2022 | 39.80 | 39.80 | 36.41 | 37.36 | 494,280 | -3.29(-8.08%) |
May 04, 2022 | 38.81 | 40.80 | 37.44 | 40.65 | 546,261 | +2.03(+5.27%) |
May 03, 2022 | 37.90 | 38.97 | 37.46 | 38.61 | 387,263 | +0.67(+1.78%) |