Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 38.09 | 38.54 | 37.93 | 38.11 | 565,416 | -0.06(-0.16%) |
Jul 28, 2022 | 37.15 | 38.28 | 37.09 | 38.17 | 350,073 | +1.21(+3.27%) |
Jul 27, 2022 | 36.36 | 37.02 | 36.10 | 36.96 | 449,478 | +0.95(+2.64%) |
Jul 26, 2022 | 35.45 | 36.06 | 35.39 | 36.01 | 341,571 | +0.29(+0.81%) |
Jul 25, 2022 | 35.63 | 35.85 | 35.09 | 35.72 | 214,516 | +0.04(+0.11%) |
Jul 22, 2022 | 36.11 | 36.50 | 35.47 | 35.68 | 399,866 | -0.42(-1.16%) |
Jul 21, 2022 | 35.05 | 36.10 | 34.94 | 36.10 | 692,490 | +1.01(+2.88%) |
Jul 20, 2022 | 34.09 | 35.34 | 34.09 | 35.09 | 491,480 | +0.84(+2.45%) |
Jul 19, 2022 | 33.47 | 34.29 | 33.47 | 34.25 | 462,605 | +1.41(+4.29%) |
Jul 18, 2022 | 33.50 | 33.88 | 32.68 | 32.84 | 344,416 | -0.42(-1.26%) |
Jul 15, 2022 | 33.79 | 33.80 | 32.95 | 33.26 | 451,797 | +0.32(+0.97%) |
Jul 14, 2022 | 32.33 | 33.07 | 32.17 | 32.94 | 432,436 | +0.15(+0.46%) |
Jul 13, 2022 | 32.39 | 33.10 | 31.99 | 32.79 | 686,704 | -0.12(-0.36%) |
Jul 12, 2022 | 33.68 | 33.94 | 32.66 | 32.91 | 538,931 | -0.90(-2.66%) |
Jul 11, 2022 | 34.23 | 34.42 | 33.75 | 33.81 | 601,230 | -0.53(-1.54%) |
Jul 08, 2022 | 34.50 | 34.70 | 33.81 | 34.34 | 669,480 | -0.40(-1.15%) |
Jul 07, 2022 | 33.44 | 34.86 | 33.21 | 34.74 | 692,313 | +1.54(+4.64%) |
Jul 06, 2022 | 32.42 | 33.58 | 32.42 | 33.20 | 865,371 | +0.67(+2.06%) |
Jul 05, 2022 | 31.99 | 32.71 | 31.47 | 32.53 | 796,968 | -0.30(-0.91%) |
Jul 01, 2022 | 32.55 | 33.15 | 32.29 | 32.83 | 382,941 | +0.32(+0.98%) |
Jun 30, 2022 | 31.75 | 32.87 | 31.57 | 32.51 | 942,098 | +0.27(+0.84%) |
Jun 29, 2022 | 32.42 | 32.51 | 31.43 | 32.24 | 473,483 | -0.07(-0.22%) |
Jun 28, 2022 | 33.30 | 33.59 | 32.28 | 32.31 | 549,231 | -0.80(-2.42%) |
Jun 27, 2022 | 33.24 | 33.58 | 32.77 | 33.11 | 627,023 | +0.13(+0.39%) |
Jun 24, 2022 | 31.92 | 33.00 | 31.80 | 32.98 | 1,447,318 | +1.43(+4.53%) |
Jun 23, 2022 | 31.23 | 31.56 | 30.67 | 31.55 | 519,609 | +0.43(+1.38%) |
Jun 22, 2022 | 30.75 | 31.30 | 30.50 | 31.12 | 659,728 | -0.04(-0.13%) |
Jun 21, 2022 | 31.53 | 31.80 | 30.84 | 31.16 | 611,241 | +0.18(+0.58%) |
Jun 17, 2022 | 31.75 | 31.75 | 30.69 | 30.98 | 1,713,072 | +0.25(+0.81%) |
Jun 16, 2022 | 31.66 | 31.92 | 30.44 | 30.73 | 596,987 | -1.76(-5.42%) |
Jun 15, 2022 | 32.34 | 32.89 | 31.62 | 32.49 | 814,954 | +0.71(+2.23%) |
Jun 14, 2022 | 32.40 | 32.50 | 31.44 | 31.78 | 773,583 | -0.67(-2.06%) |
Jun 13, 2022 | 33.21 | 33.78 | 32.19 | 32.45 | 835,648 | -2.05(-5.94%) |
Jun 10, 2022 | 36.00 | 36.45 | 34.50 | 34.50 | 597,174 | -2.12(-5.79%) |
Jun 09, 2022 | 36.28 | 37.14 | 35.99 | 36.62 | 516,979 | +0.19(+0.52%) |
Jun 08, 2022 | 37.30 | 37.30 | 36.30 | 36.43 | 739,509 | -1.08(-2.88%) |
Jun 07, 2022 | 36.24 | 37.54 | 36.00 | 37.51 | 636,838 | +0.72(+1.96%) |
Jun 06, 2022 | 37.11 | 37.15 | 36.36 | 36.79 | 445,509 | +0.03(+0.08%) |
Jun 03, 2022 | 36.66 | 37.21 | 36.40 | 36.76 | 620,018 | -0.21(-0.57%) |
Jun 02, 2022 | 35.44 | 37.28 | 35.44 | 36.97 | 781,081 | +1.52(+4.29%) |
Jun 01, 2022 | 35.88 | 35.97 | 34.88 | 35.45 | 920,190 | -0.14(-0.39%) |
May 31, 2022 | 36.23 | 36.37 | 35.06 | 35.59 | 1,449,112 | -0.78(-2.14%) |
May 27, 2022 | 36.20 | 36.73 | 36.13 | 36.37 | 937,593 | +0.65(+1.82%) |
May 26, 2022 | 35.60 | 36.07 | 35.27 | 35.72 | 715,844 | +0.54(+1.53%) |
May 25, 2022 | 34.98 | 35.45 | 34.12 | 35.18 | 1,154,578 | -0.04(-0.11%) |
May 24, 2022 | 36.45 | 36.82 | 34.59 | 35.22 | 858,337 | -1.31(-3.59%) |
May 23, 2022 | 36.71 | 36.83 | 35.77 | 36.53 | 559,616 | +0.32(+0.88%) |
May 20, 2022 | 36.63 | 36.73 | 35.27 | 36.21 | 761,523 | -0.05(-0.14%) |
May 19, 2022 | 35.01 | 36.80 | 35.01 | 36.26 | 870,796 | +0.90(+2.55%) |
May 18, 2022 | 35.86 | 36.02 | 34.96 | 35.36 | 788,402 | -0.99(-2.72%) |
May 17, 2022 | 36.09 | 36.56 | 35.57 | 36.35 | 1,106,625 | +1.08(+3.06%) |
May 16, 2022 | 35.21 | 35.54 | 34.34 | 35.27 | 697,090 | -0.31(-0.87%) |
May 13, 2022 | 35.52 | 36.09 | 35.43 | 35.58 | 937,349 | +0.64(+1.83%) |
May 12, 2022 | 34.51 | 35.82 | 34.16 | 34.94 | 973,242 | +0.07(+0.20%) |
May 11, 2022 | 34.68 | 35.94 | 34.29 | 34.87 | 1,128,642 | -0.04(-0.11%) |
May 10, 2022 | 35.20 | 35.84 | 33.90 | 34.91 | 1,564,727 | +0.14(+0.40%) |
May 09, 2022 | 37.47 | 37.83 | 34.63 | 34.77 | 2,175,269 | -3.90(-10.09%) |
May 06, 2022 | 39.92 | 40.21 | 38.27 | 38.67 | 1,214,258 | -1.60(-3.97%) |
May 05, 2022 | 41.49 | 42.18 | 39.60 | 40.27 | 1,837,650 | -2.03(-4.80%) |
May 04, 2022 | 39.73 | 42.61 | 39.14 | 42.30 | 1,491,215 | +1.99(+4.94%) |
May 03, 2022 | 40.75 | 42.00 | 38.66 | 40.31 | 1,878,945 | -1.98(-4.68%) |