Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.16 | 39.16 | 38.54 | 38.65 | 5,774 | +0.85(+2.25%) |
Jul 28, 2022 | 37.74 | 37.88 | 37.55 | 37.80 | 12,130 | +0.49(+1.31%) |
Jul 27, 2022 | 36.11 | 37.68 | 36.11 | 37.31 | 6,028 | +0.32(+0.87%) |
Jul 26, 2022 | 36.20 | 37.50 | 36.20 | 36.99 | 6,872 | -0.38(-1.02%) |
Jul 25, 2022 | 36.78 | 37.90 | 36.78 | 37.37 | 15,378 | -0.06(-0.16%) |
Jul 22, 2022 | 38.02 | 38.02 | 37.11 | 37.43 | 14,170 | +1.19(+3.28%) |
Jul 21, 2022 | 35.51 | 36.32 | 35.50 | 36.24 | 28,958 | +0.32(+0.89%) |
Jul 20, 2022 | 35.02 | 36.41 | 35.02 | 35.92 | 49,086 | +0.01(+0.03%) |
Jul 19, 2022 | 35.74 | 35.91 | 34.65 | 35.91 | 10,410 | -0.33(-0.91%) |
Jul 18, 2022 | 37.04 | 37.31 | 36.06 | 36.24 | 46,811 | -0.23(-0.63%) |
Jul 15, 2022 | 35.15 | 36.47 | 35.15 | 36.47 | 85,410 | +0.75(+2.10%) |
Jul 14, 2022 | 34.95 | 36.24 | 34.94 | 35.72 | 16,374 | -0.44(-1.22%) |
Jul 13, 2022 | 35.87 | 36.32 | 35.86 | 36.16 | 9,381 | -0.24(-0.66%) |
Jul 12, 2022 | 36.30 | 36.65 | 36.03 | 36.40 | 14,006 | +0.27(+0.75%) |
Jul 11, 2022 | 35.79 | 36.48 | 35.79 | 36.13 | 18,798 | -0.48(-1.32%) |
Jul 08, 2022 | 37.26 | 37.26 | 36.34 | 36.62 | 7,744 | -0.13(-0.37%) |
Jul 07, 2022 | 36.27 | 36.90 | 36.27 | 36.75 | 15,729 | -0.51(-1.37%) |
Jul 06, 2022 | 36.83 | 37.26 | 36.83 | 37.26 | 11,737 | +0.37(+1.00%) |
Jul 05, 2022 | 36.56 | 37.19 | 35.94 | 36.89 | 16,815 | +0.84(+2.33%) |
Jul 01, 2022 | 34.65 | 36.05 | 34.65 | 36.05 | 18,487 | +1.08(+3.09%) |
Jun 30, 2022 | 34.40 | 35.27 | 34.40 | 34.97 | 10,781 | -0.66(-1.85%) |
Jun 29, 2022 | 35.39 | 35.98 | 35.25 | 35.63 | 24,889 | +1.07(+3.10%) |
Jun 28, 2022 | 35.02 | 35.44 | 34.56 | 34.56 | 31,667 | -0.71(-2.03%) |
Jun 27, 2022 | 35.84 | 36.06 | 34.82 | 35.27 | 33,543 | -0.44(-1.22%) |
Jun 24, 2022 | 34.74 | 35.71 | 34.74 | 35.71 | 12,485 | +1.16(+3.36%) |
Jun 23, 2022 | 34.23 | 34.75 | 34.05 | 34.55 | 34,591 | -0.14(-0.40%) |
Jun 22, 2022 | 35.00 | 35.00 | 34.31 | 34.69 | 30,080 | +0.22(+0.65%) |
Jun 21, 2022 | 33.58 | 34.95 | 33.58 | 34.47 | 60,430 | +0.23(+0.66%) |
Jun 17, 2022 | 33.33 | 34.90 | 33.33 | 34.24 | 37,283 | -0.65(-1.86%) |
Jun 16, 2022 | 34.09 | 35.07 | 34.09 | 34.89 | 59,853 | -0.51(-1.44%) |
Jun 15, 2022 | 33.54 | 35.52 | 33.54 | 35.40 | 73,659 | +0.93(+2.70%) |
Jun 14, 2022 | 34.22 | 35.25 | 33.71 | 34.47 | 112,221 | -0.62(-1.75%) |
Jun 13, 2022 | 35.02 | 36.34 | 34.98 | 35.09 | 46,852 | -1.09(-3.02%) |
Jun 10, 2022 | 36.52 | 36.64 | 35.91 | 36.18 | 70,762 | -0.57(-1.55%) |
Jun 09, 2022 | 37.23 | 37.36 | 36.75 | 36.75 | 29,628 | +0.10(+0.27%) |
Jun 08, 2022 | 36.75 | 36.76 | 36.28 | 36.65 | 19,291 | -0.10(-0.27%) |
Jun 07, 2022 | 35.69 | 36.75 | 35.69 | 36.75 | 44,886 | +0.30(+0.82%) |
Jun 06, 2022 | 36.46 | 36.83 | 36.34 | 36.45 | 77,409 | +0.55(+1.53%) |
Jun 03, 2022 | 35.51 | 36.61 | 35.51 | 35.90 | 29,848 | -1.30(-3.49%) |
Jun 02, 2022 | 36.76 | 37.20 | 36.48 | 37.20 | 45,252 | +0.75(+2.06%) |
Jun 01, 2022 | 36.46 | 37.14 | 36.25 | 36.45 | 22,200 | -0.98(-2.62%) |
May 31, 2022 | 37.31 | 37.76 | 37.00 | 37.43 | 31,522 | -0.45(-1.17%) |
May 27, 2022 | 38.09 | 38.09 | 37.48 | 37.88 | 16,665 | +0.09(+0.25%) |
May 26, 2022 | 37.37 | 37.97 | 37.37 | 37.78 | 18,625 | +0.48(+1.29%) |
May 25, 2022 | 37.02 | 37.35 | 36.97 | 37.30 | 14,769 | -0.26(-0.69%) |
May 24, 2022 | 37.12 | 37.83 | 37.12 | 37.56 | 37,095 | +1.64(+4.57%) |
May 23, 2022 | 35.69 | 36.24 | 35.69 | 35.92 | 45,494 | +0.77(+2.21%) |
May 20, 2022 | 35.23 | 35.57 | 34.79 | 35.15 | 17,886 | +0.17(+0.47%) |
May 19, 2022 | 35.13 | 35.14 | 34.44 | 34.98 | 35,881 | +0.47(+1.36%) |
May 18, 2022 | 35.23 | 35.23 | 34.51 | 34.51 | 17,471 | -0.09(-0.27%) |
May 17, 2022 | 34.33 | 35.04 | 34.33 | 34.60 | 61,568 | +0.57(+1.69%) |
May 16, 2022 | 33.45 | 34.07 | 33.44 | 34.03 | 53,153 | +0.83(+2.50%) |
May 13, 2022 | 31.99 | 33.20 | 31.99 | 33.20 | 63,065 | +1.05(+3.26%) |
May 12, 2022 | 32.21 | 32.21 | 31.34 | 32.15 | 50,009 | +0.47(+1.49%) |
May 11, 2022 | 31.46 | 31.80 | 31.41 | 31.68 | 37,789 | +0.41(+1.31%) |
May 10, 2022 | 31.40 | 31.84 | 31.15 | 31.27 | 98,487 | -0.76(-2.37%) |
May 09, 2022 | 32.91 | 33.02 | 32.03 | 32.03 | 79,789 | -1.05(-3.17%) |
May 06, 2022 | 32.95 | 33.58 | 32.95 | 33.08 | 126,874 | +0.37(+1.13%) |
May 05, 2022 | 33.41 | 33.70 | 32.71 | 32.71 | 43,790 | -1.29(-3.79%) |
May 04, 2022 | 32.94 | 34.19 | 32.94 | 34.00 | 31,472 | +0.84(+2.53%) |
May 03, 2022 | 33.29 | 33.63 | 32.79 | 33.16 | 39,781 | +0.11(+0.33%) |