Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.22 | 39.25 | 38.69 | 39.22 | 153,994 | +0.02(+0.05%) |
Jul 28, 2022 | 38.81 | 39.25 | 38.38 | 39.20 | 135,508 | +0.38(+0.97%) |
Jul 27, 2022 | 38.20 | 38.93 | 38.12 | 38.83 | 101,031 | +1.18(+3.13%) |
Jul 26, 2022 | 38.15 | 38.15 | 37.65 | 37.65 | 242,344 | -0.76(-1.99%) |
Jul 25, 2022 | 38.19 | 38.42 | 37.88 | 38.41 | 233,211 | +0.31(+0.81%) |
Jul 22, 2022 | 38.43 | 38.71 | 37.83 | 38.11 | 424,235 | -0.30(-0.77%) |
Jul 21, 2022 | 38.23 | 38.40 | 37.73 | 38.40 | 759,640 | -0.02(-0.05%) |
Jul 20, 2022 | 37.85 | 38.51 | 37.85 | 38.42 | 113,591 | +0.54(+1.44%) |
Jul 19, 2022 | 37.17 | 37.97 | 37.17 | 37.88 | 388,142 | +1.23(+3.35%) |
Jul 18, 2022 | 36.77 | 37.37 | 36.58 | 36.65 | 242,662 | +0.20(+0.54%) |
Jul 15, 2022 | 36.14 | 36.57 | 35.93 | 36.45 | 235,612 | +0.77(+2.16%) |
Jul 14, 2022 | 35.66 | 35.97 | 35.42 | 35.68 | 299,308 | -0.55(-1.53%) |
Jul 13, 2022 | 35.50 | 36.39 | 35.33 | 36.23 | 168,697 | +0.09(+0.25%) |
Jul 12, 2022 | 35.89 | 36.57 | 35.89 | 36.14 | 504,764 | +0.20(+0.55%) |
Jul 11, 2022 | 36.20 | 36.24 | 35.59 | 35.95 | 328,342 | -0.57(-1.57%) |
Jul 08, 2022 | 36.84 | 37.06 | 36.28 | 36.52 | 164,749 | -0.50(-1.34%) |
Jul 07, 2022 | 36.60 | 37.15 | 36.54 | 37.02 | 334,389 | +0.73(+2.02%) |
Jul 06, 2022 | 36.91 | 37.18 | 36.06 | 36.28 | 267,912 | -0.65(-1.77%) |
Jul 05, 2022 | 36.05 | 36.98 | 35.66 | 36.94 | 137,550 | +0.22(+0.59%) |
Jul 01, 2022 | 35.82 | 36.72 | 35.79 | 36.72 | 381,952 | +0.80(+2.23%) |
Jun 30, 2022 | 35.86 | 36.28 | 35.14 | 35.92 | 480,633 | -0.39(-1.06%) |
Jun 29, 2022 | 36.66 | 36.66 | 35.87 | 36.30 | 244,794 | -0.33(-0.89%) |
Jun 28, 2022 | 37.52 | 38.16 | 36.59 | 36.63 | 188,464 | -0.54(-1.46%) |
Jun 27, 2022 | 37.48 | 37.57 | 36.86 | 37.17 | 966,212 | -0.20(-0.53%) |
Jun 24, 2022 | 35.85 | 37.42 | 35.80 | 37.37 | 193,304 | +1.91(+5.39%) |
Jun 23, 2022 | 35.84 | 35.89 | 34.88 | 35.46 | 258,449 | -0.18(-0.50%) |
Jun 22, 2022 | 35.52 | 36.13 | 35.48 | 35.64 | 371,876 | -0.38(-1.04%) |
Jun 21, 2022 | 36.66 | 36.75 | 36.00 | 36.02 | 604,822 | -0.05(-0.15%) |
Jun 17, 2022 | 35.37 | 36.32 | 35.21 | 36.07 | 403,167 | +0.84(+2.39%) |
Jun 16, 2022 | 36.41 | 36.53 | 35.05 | 35.23 | 829,957 | -2.10(-5.62%) |
Jun 15, 2022 | 36.95 | 37.82 | 36.82 | 37.33 | 493,142 | +0.91(+2.50%) |
Jun 14, 2022 | 36.56 | 36.71 | 36.03 | 36.42 | 459,259 | +0.16(+0.44%) |
Jun 13, 2022 | 37.34 | 37.39 | 36.04 | 36.26 | 1,070,414 | -2.25(-5.85%) |
Jun 10, 2022 | 39.50 | 39.72 | 38.47 | 38.51 | 309,611 | -1.69(-4.21%) |
Jun 09, 2022 | 40.98 | 41.05 | 40.18 | 40.20 | 150,436 | -1.05(-2.54%) |
Jun 08, 2022 | 41.38 | 41.82 | 41.18 | 41.25 | 349,410 | -0.40(-0.95%) |
Jun 07, 2022 | 41.05 | 41.71 | 40.99 | 41.65 | 128,380 | +0.27(+0.65%) |
Jun 06, 2022 | 41.58 | 41.81 | 41.19 | 41.38 | 137,868 | +0.23(+0.55%) |
Jun 03, 2022 | 41.14 | 41.47 | 41.00 | 41.15 | 185,247 | -0.53(-1.28%) |
Jun 02, 2022 | 40.81 | 41.69 | 40.81 | 41.69 | 179,326 | +0.77(+1.88%) |
Jun 01, 2022 | 41.64 | 41.84 | 40.40 | 40.91 | 143,544 | -0.48(-1.17%) |
May 31, 2022 | 41.56 | 41.68 | 40.92 | 41.40 | 190,448 | -0.21(-0.50%) |
May 27, 2022 | 40.97 | 41.61 | 40.84 | 41.61 | 92,918 | +0.93(+2.28%) |
May 26, 2022 | 39.84 | 40.81 | 39.75 | 40.68 | 237,688 | +1.10(+2.77%) |
May 25, 2022 | 38.18 | 39.77 | 38.16 | 39.58 | 260,363 | +1.33(+3.46%) |
May 24, 2022 | 39.32 | 39.33 | 37.94 | 38.25 | 347,264 | -1.48(-3.73%) |
May 23, 2022 | 40.02 | 40.02 | 39.11 | 39.74 | 132,286 | +0.10(+0.25%) |
May 20, 2022 | 40.24 | 40.36 | 38.83 | 39.64 | 316,602 | -0.18(-0.45%) |
May 19, 2022 | 39.08 | 40.34 | 39.06 | 39.82 | 265,808 | +0.45(+1.13%) |
May 18, 2022 | 40.30 | 40.51 | 39.17 | 39.37 | 205,678 | -1.24(-3.04%) |
May 17, 2022 | 40.17 | 40.71 | 39.94 | 40.61 | 220,783 | +1.29(+3.27%) |
May 16, 2022 | 39.91 | 40.14 | 39.27 | 39.32 | 109,872 | -0.66(-1.66%) |
May 13, 2022 | 39.45 | 40.30 | 39.45 | 39.99 | 178,652 | +1.21(+3.11%) |
May 12, 2022 | 38.29 | 39.38 | 37.86 | 38.78 | 289,015 | +0.25(+0.64%) |
May 11, 2022 | 39.20 | 40.14 | 38.45 | 38.53 | 336,737 | -0.79(-2.01%) |
May 10, 2022 | 39.69 | 40.04 | 38.60 | 39.32 | 272,616 | +0.51(+1.32%) |
May 09, 2022 | 40.25 | 40.41 | 38.64 | 38.81 | 305,695 | -2.11(-5.15%) |
May 06, 2022 | 41.67 | 41.77 | 40.32 | 40.91 | 370,246 | -0.97(-2.31%) |
May 05, 2022 | 42.81 | 42.88 | 41.46 | 41.88 | 1,336,135 | -1.22(-2.82%) |
May 04, 2022 | 42.87 | 43.18 | 41.44 | 43.10 | 304,119 | +0.31(+0.72%) |
May 03, 2022 | 43.19 | 43.19 | 42.07 | 42.79 | 1,025,832 | -0.48(-1.12%) |