Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 40.86 | 40.89 | 40.30 | 40.56 | 2,066 | -0.32(-0.78%) |
Jul 28, 2022 | 37.94 | 43.03 | 37.94 | 40.88 | 23,707 | +1.45(+3.67%) |
Jul 27, 2022 | 38.40 | 39.43 | 38.40 | 39.43 | 1,582 | +1.22(+3.19%) |
Jul 26, 2022 | 37.31 | 38.21 | 37.08 | 38.21 | 1,949 | +0.07(+0.18%) |
Jul 25, 2022 | 38.79 | 39.17 | 37.62 | 38.14 | 5,236 | -0.16(-0.41%) |
Jul 22, 2022 | 38.30 | 38.30 | 38.30 | 38.30 | 1,860 | -0.33(-0.85%) |
Jul 21, 2022 | 38.14 | 38.62 | 37.68 | 38.62 | 4,888 | +0.05(+0.13%) |
Jul 20, 2022 | 36.84 | 38.58 | 36.84 | 38.58 | 7,407 | +1.17(+3.13%) |
Jul 19, 2022 | 37.42 | 37.65 | 37.38 | 37.41 | 3,622 | +0.30(+0.80%) |
Jul 18, 2022 | 37.42 | 37.60 | 36.84 | 37.11 | 3,202 | -0.48(-1.27%) |
Jul 15, 2022 | 37.35 | 37.58 | 37.08 | 37.58 | 12,647 | +0.72(+1.96%) |
Jul 14, 2022 | 36.08 | 36.93 | 36.08 | 36.86 | 3,178 | +0.41(+1.12%) |
Jul 13, 2022 | 36.59 | 36.71 | 36.07 | 36.45 | 1,696 | -0.10(-0.27%) |
Jul 12, 2022 | 36.91 | 37.01 | 36.24 | 36.55 | 8,493 | -0.81(-2.18%) |
Jul 11, 2022 | 36.75 | 37.37 | 36.75 | 37.37 | 3,501 | -0.02(-0.05%) |
Jul 08, 2022 | 36.92 | 37.39 | 36.72 | 37.39 | 3,589 | +0.52(+1.40%) |
Jul 07, 2022 | 36.23 | 36.87 | 36.23 | 36.87 | 1,669 | +0.03(+0.08%) |
Jul 06, 2022 | 36.75 | 37.37 | 36.38 | 36.84 | 1,872 | +0.33(+0.90%) |
Jul 05, 2022 | 35.73 | 36.94 | 35.73 | 36.51 | 3,792 | +0.18(+0.49%) |
Jul 01, 2022 | 35.70 | 36.94 | 35.19 | 36.33 | 10,875 | +0.80(+2.26%) |
Jun 30, 2022 | 37.92 | 37.92 | 35.53 | 35.53 | 3,131 | -0.62(-1.73%) |
Jun 29, 2022 | 36.17 | 36.64 | 35.90 | 36.16 | 7,166 | +0.27(+0.75%) |
Jun 28, 2022 | 35.74 | 36.25 | 35.74 | 35.89 | 6,076 | +0.19(+0.53%) |
Jun 27, 2022 | 35.71 | 36.45 | 35.70 | 35.70 | 4,725 | +0.18(+0.50%) |
Jun 24, 2022 | 34.88 | 36.35 | 34.88 | 35.52 | 15,192 | +0.50(+1.42%) |
Jun 23, 2022 | 34.58 | 35.16 | 34.46 | 35.03 | 5,217 | +0.35(+1.00%) |
Jun 22, 2022 | 34.47 | 36.17 | 34.47 | 34.68 | 18,416 | +0.20(+0.58%) |
Jun 21, 2022 | 34.53 | 36.19 | 34.45 | 34.48 | 28,766 | +0.00(+0.00%) |
Jun 17, 2022 | 35.17 | 35.73 | 34.48 | 34.48 | 31,014 | -0.51(-1.45%) |
Jun 16, 2022 | 35.17 | 35.29 | 33.41 | 34.99 | 11,990 | -0.28(-0.79%) |
Jun 15, 2022 | 36.64 | 36.64 | 35.26 | 35.26 | 11,758 | -0.93(-2.58%) |
Jun 14, 2022 | 36.20 | 36.85 | 35.80 | 36.20 | 24,831 | +0.14(+0.38%) |
Jun 13, 2022 | 36.05 | 36.16 | 35.17 | 36.06 | 14,556 | -1.43(-3.82%) |
Jun 10, 2022 | 37.98 | 37.98 | 36.79 | 37.49 | 8,746 | +0.09(+0.24%) |
Jun 09, 2022 | 38.10 | 38.79 | 37.40 | 37.40 | 6,189 | -1.05(-2.73%) |
Jun 08, 2022 | 38.43 | 38.56 | 38.12 | 38.45 | 4,613 | -1.29(-3.24%) |
Jun 07, 2022 | 40.23 | 41.18 | 39.35 | 39.74 | 18,809 | -0.32(-0.79%) |
Jun 06, 2022 | 38.57 | 40.82 | 38.07 | 40.05 | 15,499 | +1.58(+4.11%) |
Jun 03, 2022 | 38.35 | 39.22 | 38.28 | 38.47 | 3,557 | -0.57(-1.47%) |
Jun 02, 2022 | 39.44 | 39.99 | 38.79 | 39.04 | 16,386 | -0.17(-0.43%) |
Jun 01, 2022 | 38.86 | 40.05 | 38.22 | 39.21 | 18,521 | +0.06(+0.15%) |
May 31, 2022 | 37.21 | 39.53 | 37.21 | 39.15 | 2,673 | -0.02(-0.05%) |
May 27, 2022 | 38.72 | 39.32 | 38.56 | 39.17 | 11,478 | +0.42(+1.07%) |
May 26, 2022 | 37.71 | 39.79 | 37.71 | 38.76 | 15,209 | +1.20(+3.19%) |
May 25, 2022 | 37.78 | 38.03 | 37.48 | 37.56 | 4,983 | -0.22(-0.58%) |
May 24, 2022 | 37.09 | 38.07 | 37.09 | 37.78 | 6,961 | -0.30(-0.78%) |
May 23, 2022 | 37.39 | 38.57 | 37.39 | 38.07 | 25,277 | +0.83(+2.23%) |
May 20, 2022 | 37.31 | 37.82 | 37.16 | 37.24 | 4,720 | +0.21(+0.56%) |
May 19, 2022 | 37.09 | 37.43 | 36.81 | 37.04 | 23,215 | -0.63(-1.68%) |
May 18, 2022 | 38.33 | 38.33 | 37.38 | 37.67 | 29,188 | -1.07(-2.76%) |
May 17, 2022 | 38.96 | 39.23 | 38.46 | 38.74 | 9,856 | -0.15(-0.38%) |
May 16, 2022 | 38.95 | 39.57 | 38.64 | 38.88 | 6,798 | -0.28(-0.71%) |
May 13, 2022 | 38.82 | 40.35 | 38.37 | 39.16 | 22,177 | +0.30(+0.76%) |
May 12, 2022 | 38.80 | 39.23 | 38.07 | 38.87 | 38,577 | -0.23(-0.58%) |
May 11, 2022 | 39.73 | 40.34 | 38.23 | 39.09 | 40,918 | -0.79(-1.98%) |
May 10, 2022 | 40.15 | 40.70 | 37.28 | 39.88 | 29,554 | +2.24(+5.96%) |
May 09, 2022 | 37.14 | 37.93 | 36.96 | 37.64 | 7,456 | +0.31(+0.82%) |
May 06, 2022 | 38.57 | 39.22 | 36.87 | 37.33 | 30,028 | -1.00(-2.61%) |
May 05, 2022 | 38.91 | 39.95 | 38.33 | 38.33 | 7,445 | -1.58(-3.96%) |
May 04, 2022 | 40.92 | 41.14 | 39.26 | 39.91 | 57,651 | -1.03(-2.51%) |
May 03, 2022 | 38.35 | 41.32 | 38.05 | 40.94 | 46,891 | +2.60(+6.78%) |