Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.84 | 38.05 | 37.42 | 37.98 | 341,701 | +0.31(+0.82%) |
Jul 28, 2022 | 37.19 | 37.74 | 36.77 | 37.67 | 245,301 | +0.61(+1.65%) |
Jul 27, 2022 | 36.39 | 37.25 | 36.12 | 37.06 | 193,492 | +0.95(+2.63%) |
Jul 26, 2022 | 36.36 | 36.36 | 36.03 | 36.11 | 113,236 | -0.49(-1.34%) |
Jul 25, 2022 | 36.73 | 36.73 | 36.41 | 36.60 | 79,214 | +0.05(+0.14%) |
Jul 22, 2022 | 37.16 | 37.23 | 36.23 | 36.55 | 364,172 | -0.49(-1.32%) |
Jul 21, 2022 | 36.95 | 37.07 | 36.32 | 37.04 | 136,860 | -0.03(-0.08%) |
Jul 20, 2022 | 36.37 | 37.08 | 36.23 | 37.07 | 252,083 | +0.69(+1.90%) |
Jul 19, 2022 | 35.42 | 36.45 | 35.42 | 36.38 | 346,197 | +1.49(+4.27%) |
Jul 18, 2022 | 35.04 | 35.49 | 34.81 | 34.89 | 163,001 | +0.35(+1.01%) |
Jul 15, 2022 | 34.29 | 34.60 | 33.82 | 34.54 | 166,385 | +0.64(+1.89%) |
Jul 14, 2022 | 33.55 | 33.91 | 33.26 | 33.90 | 140,559 | -0.31(-0.91%) |
Jul 13, 2022 | 33.70 | 34.29 | 33.60 | 34.21 | 179,055 | +0.13(+0.38%) |
Jul 12, 2022 | 33.87 | 34.45 | 33.87 | 34.08 | 322,130 | +0.07(+0.21%) |
Jul 11, 2022 | 34.34 | 34.34 | 33.92 | 34.01 | 135,097 | -0.54(-1.56%) |
Jul 08, 2022 | 34.46 | 34.78 | 34.12 | 34.55 | 138,468 | -0.01(-0.03%) |
Jul 07, 2022 | 33.71 | 34.60 | 33.71 | 34.56 | 195,103 | +1.16(+3.47%) |
Jul 06, 2022 | 34.09 | 34.27 | 33.08 | 33.40 | 141,543 | -0.71(-2.08%) |
Jul 05, 2022 | 33.20 | 34.11 | 32.88 | 34.11 | 330,037 | +0.29(+0.86%) |
Jul 01, 2022 | 33.59 | 33.97 | 33.00 | 33.82 | 119,661 | +0.13(+0.39%) |
Jun 30, 2022 | 33.70 | 34.12 | 33.22 | 33.69 | 260,826 | -0.53(-1.55%) |
Jun 29, 2022 | 34.73 | 34.73 | 33.77 | 34.22 | 216,806 | -0.50(-1.44%) |
Jun 28, 2022 | 35.70 | 35.96 | 34.67 | 34.72 | 202,414 | -0.70(-1.98%) |
Jun 27, 2022 | 35.31 | 35.77 | 35.14 | 35.42 | 205,685 | +0.36(+1.03%) |
Jun 24, 2022 | 34.32 | 35.10 | 34.23 | 35.06 | 282,077 | +1.09(+3.21%) |
Jun 23, 2022 | 33.84 | 34.06 | 33.40 | 33.97 | 151,805 | +0.16(+0.47%) |
Jun 22, 2022 | 33.66 | 34.20 | 33.60 | 33.81 | 207,397 | -0.30(-0.88%) |
Jun 21, 2022 | 34.34 | 34.62 | 33.93 | 34.11 | 286,822 | +0.31(+0.92%) |
Jun 17, 2022 | 33.66 | 34.07 | 33.26 | 33.80 | 211,179 | +0.29(+0.87%) |
Jun 16, 2022 | 34.86 | 34.93 | 33.27 | 33.51 | 183,772 | -2.28(-6.37%) |
Jun 15, 2022 | 35.80 | 36.25 | 35.24 | 35.79 | 192,802 | +0.39(+1.10%) |
Jun 14, 2022 | 35.29 | 35.74 | 35.11 | 35.40 | 325,789 | +0.38(+1.09%) |
Jun 13, 2022 | 35.82 | 36.14 | 34.87 | 35.02 | 346,017 | -1.98(-5.35%) |
Jun 10, 2022 | 37.61 | 37.82 | 36.85 | 37.00 | 247,108 | -1.31(-3.42%) |
Jun 09, 2022 | 38.58 | 38.88 | 38.28 | 38.31 | 134,062 | -0.47(-1.21%) |
Jun 08, 2022 | 39.53 | 39.53 | 38.60 | 38.78 | 255,552 | -0.90(-2.27%) |
Jun 07, 2022 | 38.82 | 39.70 | 38.80 | 39.68 | 214,509 | +0.48(+1.22%) |
Jun 06, 2022 | 39.12 | 39.29 | 38.57 | 39.20 | 139,859 | +0.47(+1.21%) |
Jun 03, 2022 | 38.71 | 38.77 | 38.38 | 38.73 | 288,519 | -0.28(-0.72%) |
Jun 02, 2022 | 38.23 | 39.09 | 38.23 | 39.01 | 140,278 | +0.75(+1.96%) |
Jun 01, 2022 | 38.64 | 38.73 | 37.69 | 38.26 | 237,861 | -0.05(-0.13%) |
May 31, 2022 | 38.77 | 38.88 | 38.16 | 38.31 | 137,422 | -0.67(-1.72%) |
May 27, 2022 | 38.32 | 38.98 | 38.32 | 38.98 | 217,457 | +0.68(+1.78%) |
May 26, 2022 | 37.57 | 38.61 | 37.57 | 38.30 | 240,050 | +1.16(+3.12%) |
May 25, 2022 | 35.41 | 37.40 | 35.41 | 37.14 | 304,709 | +1.65(+4.65%) |
May 24, 2022 | 36.00 | 36.03 | 34.80 | 35.49 | 260,781 | -1.03(-2.82%) |
May 23, 2022 | 36.61 | 36.87 | 36.11 | 36.52 | 239,279 | +0.18(+0.50%) |
May 20, 2022 | 37.26 | 37.26 | 35.41 | 36.34 | 280,591 | -0.46(-1.25%) |
May 19, 2022 | 36.50 | 37.37 | 36.28 | 36.80 | 238,240 | -0.07(-0.19%) |
May 18, 2022 | 38.28 | 38.34 | 36.57 | 36.87 | 602,246 | -2.08(-5.34%) |
May 17, 2022 | 38.43 | 38.95 | 38.13 | 38.95 | 392,112 | +1.28(+3.40%) |
May 16, 2022 | 37.84 | 38.17 | 37.47 | 37.67 | 180,680 | -0.22(-0.58%) |
May 13, 2022 | 37.43 | 38.33 | 37.34 | 37.89 | 248,152 | +1.04(+2.82%) |
May 12, 2022 | 36.30 | 37.22 | 36.08 | 36.85 | 884,796 | +0.42(+1.15%) |
May 11, 2022 | 37.22 | 37.95 | 36.33 | 36.43 | 138,300 | -0.84(-2.25%) |
May 10, 2022 | 37.97 | 38.12 | 36.39 | 37.27 | 273,554 | -0.26(-0.69%) |
May 09, 2022 | 37.87 | 38.28 | 37.36 | 37.53 | 210,765 | -1.03(-2.67%) |
May 06, 2022 | 38.81 | 39.15 | 38.00 | 38.56 | 292,771 | -0.37(-0.95%) |
May 05, 2022 | 39.84 | 39.86 | 38.37 | 38.93 | 279,204 | -1.45(-3.59%) |
May 04, 2022 | 39.53 | 40.44 | 38.77 | 40.38 | 171,253 | +1.04(+2.64%) |
May 03, 2022 | 38.91 | 39.48 | 38.61 | 39.34 | 129,360 | +0.57(+1.47%) |