Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.57 | 40.66 | 39.45 | 40.58 | 766,145 | +1.16(+2.95%) |
Jul 28, 2022 | 38.83 | 39.55 | 38.58 | 39.42 | 428,816 | +0.68(+1.75%) |
Jul 27, 2022 | 38.46 | 38.97 | 38.32 | 38.74 | 748,901 | +0.28(+0.73%) |
Jul 26, 2022 | 38.19 | 38.80 | 38.16 | 38.46 | 315,813 | +0.36(+0.94%) |
Jul 25, 2022 | 37.91 | 38.24 | 37.63 | 38.10 | 732,887 | +0.27(+0.72%) |
Jul 22, 2022 | 38.42 | 38.51 | 37.52 | 37.83 | 332,278 | -0.48(-1.26%) |
Jul 21, 2022 | 37.43 | 38.35 | 37.29 | 38.31 | 721,634 | +0.66(+1.75%) |
Jul 20, 2022 | 37.22 | 37.75 | 36.97 | 37.65 | 429,143 | +0.26(+0.70%) |
Jul 19, 2022 | 36.54 | 37.67 | 36.54 | 37.39 | 563,409 | +1.24(+3.43%) |
Jul 18, 2022 | 36.26 | 36.44 | 35.90 | 36.15 | 621,039 | -0.08(-0.21%) |
Jul 15, 2022 | 36.56 | 36.59 | 36.03 | 36.23 | 436,881 | +0.29(+0.81%) |
Jul 14, 2022 | 36.06 | 36.09 | 35.29 | 35.94 | 493,789 | -0.75(-2.03%) |
Jul 13, 2022 | 36.23 | 36.84 | 36.23 | 36.68 | 511,645 | +0.03(+0.08%) |
Jul 12, 2022 | 35.79 | 36.91 | 35.63 | 36.65 | 532,699 | +0.73(+2.02%) |
Jul 11, 2022 | 36.35 | 36.70 | 35.86 | 35.93 | 641,006 | -0.79(-2.16%) |
Jul 08, 2022 | 36.98 | 36.98 | 36.36 | 36.72 | 488,984 | -0.07(-0.18%) |
Jul 07, 2022 | 36.87 | 37.03 | 36.34 | 36.79 | 432,406 | +0.74(+2.04%) |
Jul 06, 2022 | 36.30 | 36.61 | 35.34 | 36.05 | 670,058 | -0.47(-1.27%) |
Jul 05, 2022 | 36.55 | 36.68 | 35.65 | 36.52 | 494,488 | -0.69(-1.85%) |
Jul 01, 2022 | 37.23 | 37.77 | 36.60 | 37.21 | 474,405 | -0.06(-0.16%) |
Jun 30, 2022 | 36.87 | 37.56 | 36.52 | 37.26 | 559,016 | -0.10(-0.26%) |
Jun 29, 2022 | 37.51 | 37.55 | 36.98 | 37.36 | 523,317 | -0.12(-0.31%) |
Jun 28, 2022 | 38.04 | 38.48 | 37.45 | 37.48 | 632,102 | -0.19(-0.51%) |
Jun 27, 2022 | 37.18 | 37.84 | 36.92 | 37.67 | 557,325 | +0.87(+2.37%) |
Jun 24, 2022 | 35.61 | 36.83 | 35.54 | 36.80 | 1,443,779 | +1.42(+4.03%) |
Jun 23, 2022 | 36.51 | 36.72 | 35.14 | 35.37 | 818,255 | -1.28(-3.49%) |
Jun 22, 2022 | 36.51 | 36.74 | 36.08 | 36.65 | 791,081 | -0.47(-1.28%) |
Jun 21, 2022 | 37.08 | 37.32 | 36.33 | 37.13 | 1,175,342 | +0.65(+1.78%) |
Jun 17, 2022 | 36.84 | 36.84 | 35.91 | 36.48 | 1,793,793 | -0.20(-0.56%) |
Jun 16, 2022 | 38.00 | 38.00 | 36.36 | 36.68 | 850,688 | -1.90(-4.92%) |
Jun 15, 2022 | 38.36 | 39.17 | 38.10 | 38.58 | 676,520 | +0.35(+0.91%) |
Jun 14, 2022 | 38.02 | 38.55 | 37.84 | 38.23 | 917,022 | +0.39(+1.02%) |
Jun 13, 2022 | 38.48 | 38.77 | 37.70 | 37.85 | 645,047 | -1.18(-3.03%) |
Jun 10, 2022 | 39.64 | 39.70 | 39.03 | 39.03 | 576,858 | -1.14(-2.85%) |
Jun 09, 2022 | 39.74 | 40.54 | 39.65 | 40.17 | 1,210,665 | +0.31(+0.78%) |
Jun 08, 2022 | 40.10 | 40.21 | 39.68 | 39.86 | 845,863 | -0.23(-0.58%) |
Jun 07, 2022 | 39.87 | 40.31 | 39.49 | 40.09 | 1,104,903 | +0.18(+0.46%) |
Jun 06, 2022 | 39.78 | 40.22 | 39.61 | 39.91 | 1,085,954 | +0.18(+0.46%) |
Jun 03, 2022 | 39.20 | 39.89 | 39.17 | 39.73 | 719,754 | +0.31(+0.79%) |
Jun 02, 2022 | 39.42 | 39.66 | 39.06 | 39.42 | 612,725 | +0.27(+0.69%) |
Jun 01, 2022 | 39.11 | 39.27 | 38.56 | 39.14 | 805,634 | +0.37(+0.95%) |
May 31, 2022 | 38.22 | 39.08 | 37.83 | 38.78 | 934,705 | +0.40(+1.04%) |
May 27, 2022 | 38.01 | 38.48 | 38.01 | 38.38 | 694,575 | +0.62(+1.64%) |
May 26, 2022 | 37.67 | 38.01 | 37.36 | 37.76 | 562,753 | +0.48(+1.30%) |
May 25, 2022 | 36.56 | 37.36 | 36.36 | 37.27 | 539,736 | +0.74(+2.02%) |
May 24, 2022 | 36.81 | 36.81 | 36.23 | 36.54 | 573,601 | -0.31(-0.84%) |
May 23, 2022 | 36.74 | 37.38 | 36.62 | 36.85 | 534,699 | +0.54(+1.49%) |
May 20, 2022 | 37.03 | 37.22 | 35.32 | 36.30 | 655,215 | -0.59(-1.60%) |
May 19, 2022 | 37.16 | 37.40 | 36.46 | 36.90 | 629,848 | -0.58(-1.55%) |
May 18, 2022 | 38.03 | 38.48 | 37.23 | 37.48 | 655,337 | -0.64(-1.68%) |
May 17, 2022 | 37.33 | 38.24 | 37.33 | 38.12 | 1,179,810 | +1.21(+3.28%) |
May 16, 2022 | 36.74 | 37.28 | 36.31 | 36.91 | 813,141 | +0.10(+0.26%) |
May 13, 2022 | 36.95 | 37.41 | 36.55 | 36.81 | 856,951 | -0.05(-0.13%) |
May 12, 2022 | 36.76 | 37.31 | 36.41 | 36.86 | 855,088 | +0.11(+0.29%) |
May 11, 2022 | 37.30 | 37.61 | 36.57 | 36.75 | 938,204 | -0.18(-0.50%) |
May 10, 2022 | 37.47 | 37.53 | 36.40 | 36.93 | 1,329,437 | -0.36(-0.96%) |
May 09, 2022 | 36.86 | 37.55 | 36.82 | 37.29 | 704,640 | +0.13(+0.36%) |
May 06, 2022 | 37.29 | 37.47 | 36.64 | 37.16 | 593,984 | -0.14(-0.39%) |
May 05, 2022 | 37.96 | 38.13 | 36.98 | 37.30 | 594,728 | -0.95(-2.49%) |
May 04, 2022 | 37.95 | 38.47 | 37.28 | 38.25 | 932,305 | +0.75(+2.00%) |
May 03, 2022 | 36.54 | 37.57 | 36.54 | 37.50 | 921,585 | +0.88(+2.39%) |