Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.26 | 38.07 | 37.18 | 37.67 | 1,408,227 | +0.52(+1.39%) |
Jul 28, 2022 | 37.16 | 37.25 | 36.63 | 37.16 | 544,266 | +0.00(+0.00%) |
Jul 27, 2022 | 36.28 | 37.31 | 36.28 | 37.16 | 793,152 | +0.91(+2.51%) |
Jul 26, 2022 | 36.45 | 36.90 | 36.01 | 36.24 | 752,334 | -0.60(-1.63%) |
Jul 25, 2022 | 36.83 | 36.98 | 36.51 | 36.85 | 816,216 | +0.43(+1.19%) |
Jul 22, 2022 | 36.80 | 37.46 | 35.98 | 36.41 | 1,419,401 | -0.68(-1.82%) |
Jul 21, 2022 | 36.48 | 37.16 | 36.07 | 37.09 | 1,292,345 | +0.39(+1.05%) |
Jul 20, 2022 | 35.87 | 36.79 | 35.86 | 36.70 | 753,920 | +0.57(+1.59%) |
Jul 19, 2022 | 35.51 | 36.37 | 35.46 | 36.13 | 790,029 | +1.19(+3.41%) |
Jul 18, 2022 | 34.99 | 35.49 | 34.76 | 34.94 | 877,947 | +0.24(+0.70%) |
Jul 15, 2022 | 33.78 | 34.91 | 33.60 | 34.69 | 996,691 | +1.49(+4.50%) |
Jul 14, 2022 | 33.59 | 33.82 | 33.09 | 33.20 | 1,105,247 | -1.07(-3.13%) |
Jul 13, 2022 | 34.68 | 34.92 | 34.03 | 34.27 | 683,137 | -0.68(-1.95%) |
Jul 12, 2022 | 34.42 | 35.44 | 34.42 | 34.95 | 598,541 | +0.13(+0.37%) |
Jul 11, 2022 | 35.08 | 35.30 | 34.73 | 34.82 | 516,225 | -0.43(-1.22%) |
Jul 08, 2022 | 35.71 | 35.73 | 35.03 | 35.25 | 546,180 | -0.33(-0.92%) |
Jul 07, 2022 | 35.30 | 35.87 | 35.14 | 35.57 | 867,449 | +0.35(+1.00%) |
Jul 06, 2022 | 35.47 | 35.65 | 34.69 | 35.22 | 767,533 | -0.53(-1.48%) |
Jul 05, 2022 | 34.75 | 35.78 | 34.28 | 35.75 | 971,584 | +0.48(+1.37%) |
Jul 01, 2022 | 34.76 | 35.44 | 34.42 | 35.27 | 1,099,209 | +0.32(+0.91%) |
Jun 30, 2022 | 34.39 | 35.46 | 33.96 | 34.95 | 846,783 | -0.10(-0.29%) |
Jun 29, 2022 | 35.23 | 35.23 | 34.79 | 35.05 | 714,295 | -0.13(-0.37%) |
Jun 28, 2022 | 35.45 | 35.83 | 35.11 | 35.18 | 547,710 | -0.01(-0.03%) |
Jun 27, 2022 | 35.30 | 35.57 | 34.79 | 35.19 | 571,604 | +0.11(+0.32%) |
Jun 24, 2022 | 33.82 | 35.11 | 33.81 | 35.08 | 803,805 | +1.39(+4.12%) |
Jun 23, 2022 | 34.18 | 34.22 | 33.14 | 33.69 | 718,943 | -0.48(-1.42%) |
Jun 22, 2022 | 33.53 | 34.27 | 33.53 | 34.18 | 832,229 | +0.18(+0.52%) |
Jun 21, 2022 | 34.12 | 34.41 | 33.67 | 34.00 | 1,046,756 | +0.54(+1.61%) |
Jun 17, 2022 | 33.01 | 33.77 | 32.80 | 33.46 | 3,101,384 | +0.83(+2.54%) |
Jun 16, 2022 | 33.61 | 33.65 | 32.40 | 32.63 | 1,323,206 | -1.70(-4.96%) |
Jun 15, 2022 | 34.78 | 34.90 | 33.95 | 34.34 | 1,552,027 | -0.16(-0.46%) |
Jun 14, 2022 | 34.80 | 34.92 | 34.00 | 34.49 | 986,552 | +0.04(+0.11%) |
Jun 13, 2022 | 34.84 | 34.93 | 34.15 | 34.46 | 1,078,972 | -0.96(-2.71%) |
Jun 10, 2022 | 35.93 | 36.19 | 35.18 | 35.42 | 1,183,907 | -1.33(-3.62%) |
Jun 09, 2022 | 37.71 | 37.74 | 36.72 | 36.75 | 736,107 | -0.91(-2.42%) |
Jun 08, 2022 | 38.61 | 38.61 | 37.48 | 37.66 | 803,847 | -1.20(-3.09%) |
Jun 07, 2022 | 38.22 | 38.89 | 37.82 | 38.86 | 648,937 | +0.30(+0.77%) |
Jun 06, 2022 | 38.10 | 38.95 | 37.89 | 38.56 | 725,540 | +0.75(+2.00%) |
Jun 03, 2022 | 38.66 | 38.66 | 37.61 | 37.81 | 793,544 | -1.06(-2.73%) |
Jun 02, 2022 | 38.28 | 38.87 | 37.84 | 38.87 | 621,982 | +0.67(+1.76%) |
Jun 01, 2022 | 38.58 | 38.69 | 37.47 | 38.20 | 505,144 | -0.42(-1.09%) |
May 31, 2022 | 38.47 | 38.78 | 37.94 | 38.62 | 682,202 | -0.05(-0.12%) |
May 27, 2022 | 38.14 | 38.68 | 37.92 | 38.67 | 537,548 | +0.55(+1.44%) |
May 26, 2022 | 37.19 | 38.30 | 37.18 | 38.12 | 679,379 | +1.18(+3.20%) |
May 25, 2022 | 35.97 | 37.06 | 35.97 | 36.93 | 795,596 | +0.83(+2.30%) |
May 24, 2022 | 36.17 | 36.33 | 35.20 | 36.11 | 607,477 | -0.12(-0.33%) |
May 23, 2022 | 36.62 | 36.73 | 35.93 | 36.23 | 713,065 | +0.40(+1.12%) |
May 20, 2022 | 35.42 | 35.94 | 35.02 | 35.83 | 1,013,847 | +0.54(+1.53%) |
May 19, 2022 | 35.57 | 36.00 | 35.17 | 35.29 | 926,933 | -0.63(-1.76%) |
May 18, 2022 | 36.28 | 36.58 | 35.69 | 35.92 | 863,622 | -0.61(-1.66%) |
May 17, 2022 | 35.82 | 36.59 | 35.71 | 36.52 | 823,749 | +1.41(+4.00%) |
May 16, 2022 | 35.46 | 35.60 | 34.53 | 35.12 | 765,522 | -0.50(-1.41%) |
May 13, 2022 | 35.70 | 36.19 | 35.27 | 35.62 | 1,002,966 | +0.30(+0.84%) |
May 12, 2022 | 35.34 | 35.46 | 34.54 | 35.32 | 1,218,079 | -0.10(-0.29%) |
May 11, 2022 | 36.63 | 36.97 | 35.32 | 35.43 | 934,031 | -1.18(-3.23%) |
May 10, 2022 | 36.97 | 37.36 | 35.84 | 36.61 | 830,134 | -0.27(-0.73%) |
May 09, 2022 | 36.32 | 37.30 | 36.25 | 36.88 | 797,481 | +0.11(+0.30%) |
May 06, 2022 | 37.28 | 37.41 | 36.32 | 36.77 | 826,738 | -0.62(-1.67%) |
May 05, 2022 | 37.95 | 37.95 | 36.90 | 37.39 | 792,253 | -1.01(-2.62%) |
May 04, 2022 | 37.49 | 38.54 | 37.25 | 38.40 | 874,212 | +0.85(+2.26%) |
May 03, 2022 | 36.84 | 37.70 | 36.55 | 37.55 | 1,063,249 | +0.81(+2.21%) |