Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 38.78 | 39.61 | 38.65 | 39.44 | 105,371 | +0.51(+1.31%) |
Jul 28, 2022 | 38.30 | 38.96 | 37.97 | 38.93 | 68,745 | +0.66(+1.74%) |
Jul 27, 2022 | 37.48 | 38.38 | 37.26 | 38.26 | 109,578 | +0.92(+2.45%) |
Jul 26, 2022 | 37.00 | 37.38 | 36.85 | 37.35 | 70,637 | +0.36(+0.96%) |
Jul 25, 2022 | 37.09 | 37.41 | 36.88 | 36.99 | 66,177 | -0.09(-0.23%) |
Jul 22, 2022 | 37.36 | 37.36 | 36.33 | 37.08 | 158,074 | -0.31(-0.82%) |
Jul 21, 2022 | 36.70 | 37.43 | 36.31 | 37.38 | 70,060 | +0.53(+1.44%) |
Jul 20, 2022 | 36.71 | 37.07 | 36.47 | 36.85 | 94,258 | +0.04(+0.10%) |
Jul 19, 2022 | 36.36 | 36.94 | 36.27 | 36.82 | 103,072 | +0.97(+2.72%) |
Jul 18, 2022 | 36.14 | 36.26 | 35.72 | 35.84 | 89,492 | +0.05(+0.13%) |
Jul 15, 2022 | 35.54 | 35.88 | 35.02 | 35.79 | 101,487 | +0.95(+2.74%) |
Jul 14, 2022 | 34.69 | 34.94 | 34.29 | 34.84 | 75,333 | -0.25(-0.71%) |
Jul 13, 2022 | 35.28 | 35.50 | 34.84 | 35.09 | 89,560 | -0.57(-1.59%) |
Jul 12, 2022 | 35.23 | 35.81 | 35.23 | 35.66 | 92,252 | +0.46(+1.31%) |
Jul 11, 2022 | 34.95 | 35.40 | 34.84 | 35.20 | 74,716 | -0.08(-0.22%) |
Jul 08, 2022 | 35.42 | 35.59 | 34.86 | 35.27 | 130,818 | -0.19(-0.54%) |
Jul 07, 2022 | 35.35 | 35.69 | 35.15 | 35.47 | 136,434 | +0.25(+0.71%) |
Jul 06, 2022 | 36.10 | 36.68 | 35.19 | 35.22 | 101,016 | -1.07(-2.95%) |
Jul 05, 2022 | 35.56 | 36.53 | 35.22 | 36.29 | 238,607 | -0.09(-0.24%) |
Jul 01, 2022 | 35.44 | 36.71 | 35.24 | 36.37 | 128,844 | +0.72(+2.03%) |
Jun 30, 2022 | 35.04 | 35.90 | 34.63 | 35.65 | 153,473 | +0.24(+0.68%) |
Jun 29, 2022 | 35.45 | 35.49 | 34.70 | 35.41 | 96,649 | +0.06(+0.16%) |
Jun 28, 2022 | 35.76 | 36.43 | 35.14 | 35.35 | 149,868 | -0.23(-0.65%) |
Jun 27, 2022 | 36.34 | 36.55 | 35.34 | 35.58 | 149,229 | -0.48(-1.34%) |
Jun 24, 2022 | 35.23 | 36.09 | 35.18 | 36.06 | 661,517 | +0.96(+2.75%) |
Jun 23, 2022 | 34.22 | 35.17 | 34.17 | 35.10 | 146,513 | +0.90(+2.62%) |
Jun 22, 2022 | 33.88 | 34.65 | 33.88 | 34.20 | 198,987 | -0.29(-0.84%) |
Jun 21, 2022 | 35.07 | 35.62 | 34.48 | 34.49 | 193,338 | -0.01(-0.03%) |
Jun 17, 2022 | 34.41 | 35.18 | 34.41 | 34.50 | 390,208 | +0.45(+1.33%) |
Jun 16, 2022 | 33.69 | 34.47 | 32.89 | 34.05 | 345,805 | -1.48(-4.18%) |
Jun 15, 2022 | 35.04 | 36.13 | 34.88 | 35.53 | 247,473 | +1.09(+3.16%) |
Jun 14, 2022 | 34.60 | 34.81 | 34.14 | 34.44 | 203,244 | +0.12(+0.34%) |
Jun 13, 2022 | 35.76 | 35.91 | 34.12 | 34.33 | 221,016 | -2.24(-6.12%) |
Jun 10, 2022 | 36.71 | 37.19 | 36.08 | 36.57 | 135,837 | -0.47(-1.27%) |
Jun 09, 2022 | 37.77 | 38.14 | 37.00 | 37.04 | 132,983 | -0.89(-2.34%) |
Jun 08, 2022 | 38.64 | 38.79 | 37.75 | 37.92 | 98,967 | -1.13(-2.89%) |
Jun 07, 2022 | 38.41 | 39.32 | 38.28 | 39.05 | 147,615 | +0.44(+1.15%) |
Jun 06, 2022 | 38.95 | 39.12 | 38.17 | 38.61 | 188,180 | +0.13(+0.33%) |
Jun 03, 2022 | 39.18 | 39.18 | 38.06 | 38.48 | 121,734 | -1.00(-2.54%) |
Jun 02, 2022 | 38.92 | 39.64 | 38.54 | 39.49 | 154,518 | +0.76(+1.97%) |
Jun 01, 2022 | 40.37 | 40.37 | 38.64 | 38.72 | 156,185 | -1.64(-4.06%) |
May 31, 2022 | 40.00 | 40.62 | 39.50 | 40.36 | 320,332 | -0.11(-0.26%) |
May 27, 2022 | 39.88 | 40.61 | 39.88 | 40.47 | 106,449 | +0.57(+1.43%) |
May 26, 2022 | 39.89 | 40.14 | 39.61 | 39.90 | 105,008 | +0.49(+1.25%) |
May 25, 2022 | 38.61 | 39.76 | 38.61 | 39.41 | 211,984 | +0.42(+1.09%) |
May 24, 2022 | 39.74 | 40.00 | 37.91 | 38.98 | 164,410 | -0.83(-2.08%) |
May 23, 2022 | 39.51 | 39.98 | 39.29 | 39.81 | 213,378 | +0.34(+0.85%) |
May 20, 2022 | 39.28 | 39.83 | 38.43 | 39.48 | 478,679 | +0.73(+1.89%) |
May 19, 2022 | 37.63 | 39.11 | 37.43 | 38.74 | 255,949 | +0.97(+2.58%) |
May 18, 2022 | 39.61 | 39.90 | 37.47 | 37.77 | 268,161 | -2.55(-6.33%) |
May 17, 2022 | 40.58 | 40.81 | 40.01 | 40.32 | 168,664 | +0.40(+1.01%) |
May 16, 2022 | 40.33 | 40.77 | 39.42 | 39.92 | 152,329 | -0.26(-0.65%) |
May 13, 2022 | 39.53 | 40.85 | 39.19 | 40.18 | 278,059 | +1.05(+2.68%) |
May 12, 2022 | 38.05 | 39.30 | 37.95 | 39.13 | 273,914 | +1.07(+2.81%) |
May 11, 2022 | 39.64 | 40.21 | 38.06 | 38.06 | 265,151 | -1.58(-3.99%) |
May 10, 2022 | 40.20 | 40.82 | 38.86 | 39.64 | 405,794 | -0.19(-0.48%) |
May 09, 2022 | 40.74 | 40.81 | 39.59 | 39.83 | 218,403 | -1.38(-3.34%) |
May 06, 2022 | 41.93 | 42.79 | 40.61 | 41.21 | 208,962 | -0.82(-1.95%) |
May 05, 2022 | 43.65 | 44.00 | 41.61 | 42.03 | 227,922 | -2.22(-5.01%) |
May 04, 2022 | 44.09 | 44.48 | 42.90 | 44.25 | 170,918 | +0.25(+0.57%) |
May 03, 2022 | 43.37 | 44.40 | 42.65 | 44.00 | 208,690 | +0.81(+1.87%) |