Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.43 | 40.09 | 39.37 | 39.84 | 166,952 | +0.26(+0.66%) |
Jul 28, 2022 | 39.38 | 39.76 | 39.17 | 39.58 | 146,285 | +0.06(+0.15%) |
Jul 27, 2022 | 39.63 | 39.86 | 39.40 | 39.52 | 287,228 | +0.06(+0.15%) |
Jul 26, 2022 | 38.88 | 39.50 | 38.39 | 39.46 | 216,716 | +0.44(+1.13%) |
Jul 25, 2022 | 39.18 | 39.68 | 38.91 | 39.02 | 166,849 | -0.15(-0.38%) |
Jul 22, 2022 | 39.20 | 39.74 | 38.69 | 39.17 | 174,792 | +0.11(+0.28%) |
Jul 21, 2022 | 38.21 | 39.08 | 37.80 | 39.06 | 161,198 | +0.57(+1.48%) |
Jul 20, 2022 | 38.15 | 38.90 | 37.53 | 38.49 | 195,730 | +0.35(+0.92%) |
Jul 19, 2022 | 37.75 | 38.29 | 37.54 | 38.14 | 256,409 | +0.78(+2.09%) |
Jul 18, 2022 | 38.20 | 38.20 | 37.25 | 37.36 | 159,177 | -0.45(-1.19%) |
Jul 15, 2022 | 38.10 | 38.23 | 37.66 | 37.81 | 163,376 | +0.23(+0.61%) |
Jul 14, 2022 | 37.85 | 37.92 | 37.28 | 37.58 | 348,780 | -0.74(-1.93%) |
Jul 13, 2022 | 38.30 | 38.61 | 37.97 | 38.32 | 206,092 | -0.18(-0.47%) |
Jul 12, 2022 | 37.77 | 38.99 | 37.69 | 38.50 | 298,337 | +0.71(+1.88%) |
Jul 11, 2022 | 37.72 | 38.73 | 37.35 | 37.79 | 403,338 | +0.12(+0.32%) |
Jul 08, 2022 | 37.15 | 37.95 | 37.15 | 37.67 | 298,261 | +0.45(+1.21%) |
Jul 07, 2022 | 37.97 | 38.41 | 37.16 | 37.22 | 426,442 | -0.80(-2.10%) |
Jul 06, 2022 | 38.13 | 38.35 | 37.55 | 38.02 | 355,415 | -0.18(-0.47%) |
Jul 05, 2022 | 36.76 | 38.21 | 36.54 | 38.20 | 376,205 | +0.93(+2.50%) |
Jul 01, 2022 | 36.43 | 37.31 | 35.92 | 37.27 | 321,115 | +0.91(+2.50%) |
Jun 30, 2022 | 35.82 | 36.55 | 35.42 | 36.36 | 177,511 | +0.17(+0.47%) |
Jun 29, 2022 | 36.25 | 36.43 | 35.72 | 36.19 | 157,679 | -0.06(-0.17%) |
Jun 28, 2022 | 36.91 | 37.25 | 36.06 | 36.25 | 188,399 | -0.44(-1.20%) |
Jun 27, 2022 | 37.10 | 37.59 | 36.68 | 36.69 | 148,831 | -0.24(-0.65%) |
Jun 24, 2022 | 36.64 | 37.52 | 36.35 | 36.93 | 975,743 | +0.41(+1.12%) |
Jun 23, 2022 | 36.19 | 36.72 | 35.97 | 36.52 | 210,960 | +0.34(+0.94%) |
Jun 22, 2022 | 35.70 | 36.34 | 35.25 | 36.18 | 271,492 | +0.28(+0.78%) |
Jun 21, 2022 | 36.43 | 37.21 | 35.77 | 35.90 | 427,285 | -0.09(-0.25%) |
Jun 17, 2022 | 35.26 | 36.07 | 34.81 | 35.99 | 1,625,039 | +1.33(+3.84%) |
Jun 16, 2022 | 34.83 | 34.91 | 34.22 | 34.66 | 621,626 | -0.79(-2.23%) |
Jun 15, 2022 | 35.64 | 35.86 | 34.96 | 35.45 | 458,810 | +0.07(+0.20%) |
Jun 14, 2022 | 35.53 | 35.88 | 35.07 | 35.38 | 297,537 | -0.03(-0.08%) |
Jun 13, 2022 | 35.33 | 35.63 | 34.99 | 35.41 | 471,646 | -0.45(-1.25%) |
Jun 10, 2022 | 36.71 | 36.77 | 35.85 | 35.86 | 214,410 | -1.07(-2.90%) |
Jun 09, 2022 | 37.02 | 37.35 | 36.57 | 36.93 | 250,540 | -0.23(-0.62%) |
Jun 08, 2022 | 36.81 | 37.20 | 36.43 | 37.16 | 300,448 | +0.29(+0.79%) |
Jun 07, 2022 | 36.24 | 36.89 | 35.98 | 36.87 | 229,716 | +0.35(+0.96%) |
Jun 06, 2022 | 36.54 | 36.83 | 36.11 | 36.52 | 258,983 | +0.02(+0.05%) |
Jun 03, 2022 | 37.03 | 37.44 | 36.23 | 36.50 | 177,420 | -0.62(-1.67%) |
Jun 02, 2022 | 37.01 | 37.12 | 36.55 | 37.12 | 204,215 | +0.06(+0.16%) |
Jun 01, 2022 | 37.00 | 37.35 | 36.44 | 37.06 | 261,951 | +0.06(+0.16%) |
May 31, 2022 | 37.10 | 37.39 | 36.57 | 37.00 | 295,701 | -0.40(-1.07%) |
May 27, 2022 | 37.33 | 37.67 | 37.15 | 37.40 | 156,548 | +0.20(+0.54%) |
May 26, 2022 | 36.76 | 37.46 | 36.44 | 37.20 | 210,511 | +0.66(+1.81%) |
May 25, 2022 | 36.77 | 37.10 | 36.34 | 36.54 | 208,124 | -0.20(-0.54%) |
May 24, 2022 | 36.69 | 37.00 | 36.24 | 36.74 | 228,756 | -0.10(-0.27%) |
May 23, 2022 | 37.38 | 37.55 | 36.73 | 36.84 | 233,390 | -0.08(-0.22%) |
May 20, 2022 | 36.82 | 37.04 | 36.39 | 36.92 | 275,342 | +0.27(+0.74%) |
May 19, 2022 | 36.67 | 36.92 | 36.11 | 36.65 | 370,013 | -0.33(-0.89%) |
May 18, 2022 | 37.82 | 37.90 | 36.84 | 36.98 | 464,370 | -0.89(-2.35%) |
May 17, 2022 | 37.96 | 38.51 | 37.60 | 37.87 | 274,890 | +0.17(+0.45%) |
May 16, 2022 | 38.14 | 38.28 | 37.32 | 37.70 | 333,378 | -0.45(-1.18%) |
May 13, 2022 | 38.53 | 39.07 | 37.73 | 38.15 | 505,880 | -0.29(-0.75%) |
May 12, 2022 | 38.91 | 39.41 | 37.94 | 38.44 | 384,258 | -0.44(-1.13%) |
May 11, 2022 | 39.41 | 40.20 | 38.63 | 38.88 | 456,593 | -0.24(-0.61%) |
May 10, 2022 | 39.91 | 40.30 | 37.82 | 39.12 | 567,512 | -1.80(-4.40%) |
May 09, 2022 | 41.40 | 41.88 | 40.61 | 40.92 | 308,506 | -0.91(-2.18%) |
May 06, 2022 | 42.16 | 42.46 | 41.45 | 41.83 | 216,606 | -0.54(-1.27%) |
May 05, 2022 | 42.65 | 43.13 | 42.02 | 42.37 | 199,573 | -0.52(-1.21%) |
May 04, 2022 | 41.94 | 43.05 | 41.73 | 42.89 | 196,233 | +0.97(+2.31%) |
May 03, 2022 | 41.95 | 42.27 | 41.55 | 41.92 | 216,978 | +0.01(+0.02%) |