Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 41.41 | 42.32 | 40.77 | 41.62 | 260,196 | +0.01(+0.02%) |
Jul 28, 2022 | 40.10 | 42.02 | 39.81 | 41.61 | 187,040 | +1.60(+4.00%) |
Jul 27, 2022 | 39.28 | 40.06 | 38.22 | 40.01 | 190,372 | +1.03(+2.64%) |
Jul 26, 2022 | 40.07 | 40.58 | 38.94 | 38.98 | 136,968 | -1.34(-3.32%) |
Jul 25, 2022 | 40.40 | 40.93 | 39.75 | 40.32 | 125,913 | -0.19(-0.47%) |
Jul 22, 2022 | 41.43 | 41.84 | 39.71 | 40.51 | 234,323 | -0.92(-2.22%) |
Jul 21, 2022 | 40.10 | 41.56 | 39.74 | 41.43 | 190,259 | +1.32(+3.29%) |
Jul 20, 2022 | 39.08 | 40.96 | 38.95 | 40.11 | 408,399 | +1.12(+2.87%) |
Jul 19, 2022 | 38.09 | 39.11 | 37.59 | 38.99 | 109,347 | +1.44(+3.83%) |
Jul 18, 2022 | 37.84 | 39.25 | 37.48 | 37.55 | 253,082 | +0.46(+1.24%) |
Jul 15, 2022 | 37.12 | 37.59 | 35.68 | 37.09 | 301,813 | +0.72(+1.98%) |
Jul 14, 2022 | 36.37 | 37.17 | 36.10 | 36.37 | 236,882 | -0.73(-1.97%) |
Jul 13, 2022 | 37.56 | 38.91 | 37.03 | 37.10 | 345,765 | -1.43(-3.71%) |
Jul 12, 2022 | 39.24 | 39.98 | 38.15 | 38.53 | 314,570 | -0.55(-1.41%) |
Jul 11, 2022 | 40.13 | 40.13 | 38.97 | 39.08 | 192,191 | -1.38(-3.41%) |
Jul 08, 2022 | 40.38 | 40.84 | 39.52 | 40.46 | 141,350 | -0.26(-0.64%) |
Jul 07, 2022 | 39.22 | 40.74 | 39.22 | 40.72 | 245,979 | +1.87(+4.81%) |
Jul 06, 2022 | 38.74 | 39.67 | 38.37 | 38.85 | 170,492 | -0.15(-0.38%) |
Jul 05, 2022 | 37.47 | 39.17 | 36.62 | 39.00 | 232,031 | +0.92(+2.42%) |
Jul 01, 2022 | 37.61 | 39.07 | 37.59 | 38.08 | 188,669 | +0.59(+1.57%) |
Jun 30, 2022 | 36.61 | 37.57 | 35.26 | 37.49 | 227,942 | +0.12(+0.32%) |
Jun 29, 2022 | 37.84 | 37.84 | 36.35 | 37.37 | 149,348 | -0.65(-1.71%) |
Jun 28, 2022 | 38.77 | 39.69 | 37.98 | 38.02 | 261,558 | -0.52(-1.35%) |
Jun 27, 2022 | 38.83 | 39.76 | 38.06 | 38.54 | 310,140 | -0.09(-0.23%) |
Jun 24, 2022 | 38.29 | 39.62 | 38.29 | 38.63 | 746,429 | +0.76(+2.01%) |
Jun 23, 2022 | 36.68 | 38.06 | 36.52 | 37.87 | 235,749 | +1.53(+4.21%) |
Jun 22, 2022 | 34.22 | 36.54 | 34.22 | 36.34 | 268,083 | +1.61(+4.64%) |
Jun 21, 2022 | 35.35 | 35.81 | 34.64 | 34.73 | 221,175 | +0.07(+0.20%) |
Jun 17, 2022 | 32.89 | 35.09 | 32.70 | 34.66 | 330,664 | +2.18(+6.71%) |
Jun 16, 2022 | 33.35 | 33.35 | 32.02 | 32.48 | 354,130 | -1.95(-5.66%) |
Jun 15, 2022 | 34.16 | 35.16 | 33.45 | 34.43 | 150,720 | +0.95(+2.84%) |
Jun 14, 2022 | 33.29 | 33.99 | 32.60 | 33.48 | 223,611 | +0.20(+0.60%) |
Jun 13, 2022 | 34.67 | 35.34 | 33.19 | 33.28 | 284,159 | -2.81(-7.79%) |
Jun 10, 2022 | 35.83 | 36.74 | 35.57 | 36.09 | 157,142 | -0.78(-2.12%) |
Jun 09, 2022 | 37.92 | 38.21 | 36.71 | 36.87 | 154,461 | -1.55(-4.03%) |
Jun 08, 2022 | 38.97 | 39.32 | 37.96 | 38.42 | 118,156 | -0.52(-1.34%) |
Jun 07, 2022 | 37.85 | 39.09 | 37.77 | 38.94 | 195,834 | +0.79(+2.07%) |
Jun 06, 2022 | 38.69 | 38.69 | 37.41 | 38.15 | 123,984 | +0.11(+0.29%) |
Jun 03, 2022 | 38.05 | 38.55 | 37.33 | 38.04 | 112,009 | -0.79(-2.03%) |
Jun 02, 2022 | 36.62 | 38.86 | 36.62 | 38.83 | 327,130 | +2.18(+5.95%) |
Jun 01, 2022 | 37.90 | 38.15 | 35.87 | 36.65 | 238,260 | -0.93(-2.47%) |
May 31, 2022 | 38.97 | 39.13 | 37.22 | 37.58 | 287,221 | -1.27(-3.27%) |
May 27, 2022 | 37.41 | 38.93 | 37.41 | 38.85 | 209,889 | +1.78(+4.80%) |
May 26, 2022 | 35.68 | 37.43 | 35.65 | 37.07 | 202,939 | +1.42(+3.98%) |
May 25, 2022 | 33.48 | 35.72 | 33.45 | 35.65 | 209,650 | +1.82(+5.38%) |
May 24, 2022 | 35.09 | 35.09 | 33.06 | 33.83 | 346,839 | -1.63(-4.60%) |
May 23, 2022 | 35.53 | 35.60 | 33.93 | 35.46 | 177,440 | +0.27(+0.77%) |
May 20, 2022 | 36.00 | 36.26 | 34.07 | 35.19 | 227,748 | -0.20(-0.57%) |
May 19, 2022 | 34.00 | 35.63 | 33.72 | 35.39 | 284,611 | +1.47(+4.33%) |
May 18, 2022 | 33.15 | 34.84 | 32.79 | 33.92 | 328,522 | -0.62(-1.80%) |
May 17, 2022 | 33.91 | 34.57 | 33.18 | 34.54 | 205,247 | +1.42(+4.29%) |
May 16, 2022 | 34.17 | 35.29 | 32.98 | 33.12 | 294,885 | -1.68(-4.83%) |
May 13, 2022 | 33.99 | 35.09 | 33.55 | 34.80 | 292,048 | +1.59(+4.79%) |
May 12, 2022 | 31.67 | 33.22 | 31.11 | 33.21 | 420,445 | +0.74(+2.28%) |
May 11, 2022 | 28.97 | 33.78 | 28.97 | 32.47 | 715,114 | +3.04(+10.33%) |
May 10, 2022 | 31.74 | 31.76 | 28.87 | 29.43 | 508,202 | -1.41(-4.57%) |
May 09, 2022 | 31.65 | 32.11 | 30.45 | 30.84 | 455,848 | -1.55(-4.79%) |
May 06, 2022 | 32.75 | 33.41 | 31.42 | 32.39 | 433,534 | -0.64(-1.94%) |
May 05, 2022 | 34.72 | 35.02 | 32.31 | 33.03 | 312,914 | -2.49(-7.01%) |
May 04, 2022 | 34.09 | 35.58 | 32.78 | 35.52 | 249,084 | +1.27(+3.71%) |
May 03, 2022 | 34.58 | 35.34 | 34.01 | 34.25 | 159,473 | -0.53(-1.52%) |