Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 38.03 | 38.41 | 38.03 | 38.34 | 5,536 | +0.27(+0.71%) |
Jul 28, 2022 | 37.90 | 38.10 | 37.62 | 38.07 | 3,398 | +0.23(+0.61%) |
Jul 27, 2022 | 37.38 | 37.93 | 37.38 | 37.84 | 7,125 | +0.49(+1.31%) |
Jul 26, 2022 | 37.49 | 37.49 | 37.26 | 37.35 | 6,871 | -0.17(-0.45%) |
Jul 25, 2022 | 37.47 | 37.52 | 37.39 | 37.52 | 8,465 | +0.21(+0.57%) |
Jul 22, 2022 | 37.43 | 37.50 | 37.17 | 37.31 | 4,106 | -0.18(-0.49%) |
Jul 21, 2022 | 37.31 | 37.49 | 37.14 | 37.49 | 8,103 | +0.09(+0.24%) |
Jul 20, 2022 | 37.21 | 37.44 | 37.21 | 37.40 | 18,081 | +0.09(+0.24%) |
Jul 19, 2022 | 37.09 | 37.31 | 37.05 | 37.31 | 6,425 | +0.88(+2.41%) |
Jul 18, 2022 | 36.90 | 36.91 | 36.38 | 36.43 | 12,276 | -0.12(-0.33%) |
Jul 15, 2022 | 36.50 | 36.56 | 36.48 | 36.55 | 22,566 | +0.56(+1.57%) |
Jul 14, 2022 | 35.93 | 36.02 | 35.59 | 35.99 | 10,674 | -0.37(-1.02%) |
Jul 13, 2022 | 35.97 | 36.51 | 35.97 | 36.36 | 24,308 | -0.11(-0.30%) |
Jul 12, 2022 | 36.64 | 36.84 | 36.36 | 36.47 | 29,397 | -0.15(-0.40%) |
Jul 11, 2022 | 36.66 | 36.83 | 36.62 | 36.62 | 21,385 | -0.30(-0.82%) |
Jul 08, 2022 | 36.98 | 37.11 | 36.83 | 36.92 | 12,651 | -0.03(-0.08%) |
Jul 07, 2022 | 36.80 | 37.01 | 36.79 | 36.95 | 30,370 | +0.43(+1.17%) |
Jul 06, 2022 | 36.48 | 36.71 | 36.29 | 36.52 | 15,015 | +0.01(+0.02%) |
Jul 05, 2022 | 36.09 | 36.52 | 35.94 | 36.52 | 39,233 | -0.28(-0.77%) |
Jul 01, 2022 | 36.23 | 36.80 | 36.23 | 36.80 | 5,226 | +0.55(+1.53%) |
Jun 30, 2022 | 36.04 | 36.53 | 36.04 | 36.25 | 28,779 | -0.33(-0.90%) |
Jun 29, 2022 | 36.85 | 36.85 | 36.44 | 36.57 | 11,391 | -0.10(-0.27%) |
Jun 28, 2022 | 37.57 | 37.57 | 36.66 | 36.67 | 15,511 | -0.44(-1.18%) |
Jun 27, 2022 | 37.24 | 37.27 | 37.11 | 37.11 | 59,480 | +0.02(+0.05%) |
Jun 24, 2022 | 36.40 | 37.09 | 36.40 | 37.09 | 6,442 | +0.87(+2.40%) |
Jun 23, 2022 | 36.21 | 36.22 | 35.83 | 36.22 | 4,878 | +0.17(+0.46%) |
Jun 22, 2022 | 35.79 | 36.20 | 35.75 | 36.05 | 108,721 | -0.01(-0.03%) |
Jun 21, 2022 | 36.08 | 36.16 | 36.03 | 36.06 | 12,911 | +0.58(+1.63%) |
Jun 17, 2022 | 35.56 | 35.56 | 35.21 | 35.49 | 3,546 | +0.22(+0.62%) |
Jun 16, 2022 | 35.39 | 35.46 | 35.27 | 35.27 | 9,778 | -1.30(-3.57%) |
Jun 15, 2022 | 36.67 | 36.86 | 36.37 | 36.57 | 10,767 | +0.29(+0.80%) |
Jun 14, 2022 | 36.69 | 36.69 | 36.01 | 36.28 | 15,203 | -0.11(-0.29%) |
Jun 13, 2022 | 37.04 | 37.04 | 36.39 | 36.39 | 9,599 | -1.43(-3.79%) |
Jun 10, 2022 | 38.09 | 38.09 | 37.78 | 37.82 | 3,163 | -0.82(-2.11%) |
Jun 09, 2022 | 39.11 | 39.30 | 38.64 | 38.64 | 4,630 | -0.73(-1.86%) |
Jun 08, 2022 | 39.72 | 39.79 | 39.37 | 39.37 | 7,822 | -0.57(-1.43%) |
Jun 07, 2022 | 39.41 | 39.94 | 39.41 | 39.94 | 7,693 | +0.36(+0.91%) |
Jun 06, 2022 | 39.62 | 39.83 | 39.53 | 39.58 | 12,921 | +0.13(+0.33%) |
Jun 03, 2022 | 39.54 | 39.54 | 39.41 | 39.45 | 5,188 | -0.31(-0.78%) |
Jun 02, 2022 | 39.10 | 39.76 | 39.09 | 39.76 | 13,447 | +0.37(+0.93%) |
Jun 01, 2022 | 39.83 | 39.83 | 39.05 | 39.39 | 12,616 | -0.31(-0.77%) |
May 31, 2022 | 39.51 | 39.81 | 39.51 | 39.70 | 7,141 | -0.31(-0.77%) |
May 27, 2022 | 39.53 | 40.01 | 39.53 | 40.01 | 15,331 | +0.71(+1.81%) |
May 26, 2022 | 39.01 | 39.39 | 39.01 | 39.30 | 12,294 | +0.77(+2.00%) |
May 25, 2022 | 38.46 | 38.66 | 38.27 | 38.53 | 4,265 | +0.56(+1.49%) |
May 24, 2022 | 37.61 | 38.02 | 37.56 | 37.97 | 8,654 | -0.12(-0.32%) |
May 23, 2022 | 37.88 | 38.24 | 37.81 | 38.09 | 5,766 | +0.63(+1.69%) |
May 20, 2022 | 37.68 | 37.78 | 36.82 | 37.46 | 14,374 | -0.06(-0.17%) |
May 19, 2022 | 37.33 | 37.80 | 37.33 | 37.52 | 10,657 | -0.02(-0.06%) |
May 18, 2022 | 38.50 | 38.50 | 37.54 | 37.54 | 6,280 | -1.51(-3.88%) |
May 17, 2022 | 38.76 | 39.08 | 38.69 | 39.06 | 6,317 | +0.73(+1.89%) |
May 16, 2022 | 38.14 | 38.58 | 38.14 | 38.33 | 3,360 | +0.00(+0.00%) |
May 13, 2022 | 38.12 | 38.51 | 38.09 | 38.33 | 40,731 | +0.68(+1.82%) |
May 12, 2022 | 37.40 | 37.66 | 37.22 | 37.64 | 8,612 | +0.08(+0.21%) |
May 11, 2022 | 37.94 | 38.58 | 37.57 | 37.57 | 8,796 | -0.38(-1.00%) |
May 10, 2022 | 38.44 | 38.44 | 37.58 | 37.95 | 39,937 | -0.15(-0.40%) |
May 09, 2022 | 38.47 | 38.58 | 38.10 | 38.10 | 5,184 | -0.88(-2.25%) |
May 06, 2022 | 38.91 | 38.98 | 38.77 | 38.98 | 5,051 | -0.28(-0.72%) |
May 05, 2022 | 39.39 | 39.48 | 39.00 | 39.26 | 14,843 | -1.05(-2.61%) |
May 04, 2022 | 39.31 | 40.31 | 39.26 | 40.31 | 3,419 | +0.94(+2.40%) |
May 03, 2022 | 39.15 | 39.48 | 39.02 | 39.37 | 5,457 | +0.45(+1.16%) |