Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.27 | 40.25 | 39.24 | 39.96 | 700,155 | +0.57(+1.44%) |
Jul 28, 2022 | 38.61 | 39.42 | 38.61 | 39.39 | 734,569 | +1.01(+2.63%) |
Jul 27, 2022 | 38.36 | 38.66 | 37.93 | 38.38 | 757,402 | +0.04(+0.09%) |
Jul 26, 2022 | 38.60 | 38.79 | 38.21 | 38.34 | 1,084,513 | -0.25(-0.65%) |
Jul 25, 2022 | 38.33 | 38.79 | 38.19 | 38.60 | 1,013,100 | +0.02(+0.05%) |
Jul 22, 2022 | 38.35 | 38.68 | 38.06 | 38.58 | 736,286 | +0.59(+1.54%) |
Jul 21, 2022 | 37.69 | 38.02 | 37.34 | 37.99 | 430,870 | +0.15(+0.40%) |
Jul 20, 2022 | 37.79 | 38.08 | 37.45 | 37.84 | 717,173 | +0.07(+0.19%) |
Jul 19, 2022 | 37.10 | 37.83 | 37.10 | 37.77 | 550,854 | +0.97(+2.65%) |
Jul 18, 2022 | 37.40 | 37.48 | 36.70 | 36.79 | 571,802 | -0.49(-1.31%) |
Jul 15, 2022 | 36.86 | 37.62 | 36.55 | 37.28 | 1,672,192 | +1.04(+2.86%) |
Jul 14, 2022 | 35.62 | 36.36 | 35.62 | 36.24 | 1,150,542 | -0.08(-0.22%) |
Jul 13, 2022 | 36.14 | 36.45 | 35.77 | 36.33 | 1,032,111 | -0.24(-0.67%) |
Jul 12, 2022 | 36.14 | 37.09 | 36.12 | 36.57 | 1,572,551 | +0.07(+0.20%) |
Jul 11, 2022 | 35.72 | 36.67 | 35.64 | 36.50 | 1,642,370 | +0.68(+1.89%) |
Jul 08, 2022 | 35.84 | 36.13 | 35.56 | 35.82 | 1,306,590 | +0.01(+0.03%) |
Jul 07, 2022 | 35.70 | 36.05 | 35.56 | 35.81 | 1,700,919 | +0.23(+0.66%) |
Jul 06, 2022 | 35.42 | 35.90 | 35.08 | 35.58 | 1,298,253 | +0.28(+0.79%) |
Jul 05, 2022 | 34.73 | 35.32 | 34.18 | 35.30 | 976,193 | +0.22(+0.62%) |
Jul 01, 2022 | 33.81 | 35.13 | 33.81 | 35.08 | 616,313 | +1.04(+3.04%) |
Jun 30, 2022 | 34.20 | 34.72 | 33.82 | 34.05 | 804,894 | -0.55(-1.59%) |
Jun 29, 2022 | 34.47 | 34.63 | 34.15 | 34.59 | 632,753 | +0.05(+0.15%) |
Jun 28, 2022 | 35.30 | 35.46 | 34.45 | 34.54 | 988,341 | -0.39(-1.12%) |
Jun 27, 2022 | 34.13 | 34.93 | 33.75 | 34.93 | 1,733,361 | +0.84(+2.47%) |
Jun 24, 2022 | 34.05 | 34.43 | 33.92 | 34.09 | 1,359,000 | +0.27(+0.79%) |
Jun 23, 2022 | 33.41 | 33.88 | 33.41 | 33.82 | 848,067 | +0.41(+1.22%) |
Jun 22, 2022 | 32.79 | 33.93 | 32.79 | 33.42 | 788,918 | +0.31(+0.94%) |
Jun 21, 2022 | 32.88 | 33.77 | 32.88 | 33.11 | 1,000,575 | +0.38(+1.16%) |
Jun 17, 2022 | 32.62 | 33.51 | 32.62 | 32.73 | 3,475,551 | +0.27(+0.82%) |
Jun 16, 2022 | 32.23 | 32.91 | 32.23 | 32.46 | 1,073,004 | -0.72(-2.16%) |
Jun 15, 2022 | 32.41 | 33.75 | 32.33 | 33.18 | 1,108,362 | +1.06(+3.31%) |
Jun 14, 2022 | 32.81 | 33.04 | 31.72 | 32.11 | 1,329,775 | -0.63(-1.92%) |
Jun 13, 2022 | 34.48 | 34.57 | 32.64 | 32.74 | 1,048,641 | -2.31(-6.60%) |
Jun 10, 2022 | 35.23 | 35.31 | 34.76 | 35.06 | 994,702 | -0.56(-1.57%) |
Jun 09, 2022 | 36.72 | 37.01 | 35.57 | 35.62 | 838,330 | -1.35(-3.65%) |
Jun 08, 2022 | 37.10 | 37.38 | 36.67 | 36.96 | 1,043,703 | -0.59(-1.58%) |
Jun 07, 2022 | 36.61 | 37.57 | 36.61 | 37.56 | 609,990 | +0.69(+1.88%) |
Jun 06, 2022 | 37.40 | 37.45 | 36.71 | 36.86 | 650,256 | -0.02(-0.05%) |
Jun 03, 2022 | 37.12 | 37.29 | 36.74 | 36.88 | 381,374 | -0.52(-1.40%) |
Jun 02, 2022 | 37.07 | 37.43 | 36.57 | 37.41 | 519,504 | +0.27(+0.74%) |
Jun 01, 2022 | 37.26 | 37.33 | 36.65 | 37.13 | 563,425 | -0.09(-0.24%) |
May 31, 2022 | 37.32 | 37.33 | 36.87 | 37.22 | 1,094,536 | -0.12(-0.31%) |
May 27, 2022 | 36.80 | 37.47 | 36.47 | 37.33 | 493,668 | +0.74(+2.03%) |
May 26, 2022 | 37.02 | 37.30 | 36.48 | 36.59 | 1,161,722 | -0.22(-0.60%) |
May 25, 2022 | 35.97 | 36.87 | 35.77 | 36.81 | 592,435 | +0.75(+2.09%) |
May 24, 2022 | 35.56 | 36.19 | 34.74 | 36.06 | 1,261,037 | +0.53(+1.50%) |
May 23, 2022 | 36.37 | 36.37 | 35.38 | 35.53 | 1,164,128 | -0.49(-1.35%) |
May 20, 2022 | 36.52 | 36.80 | 35.43 | 36.01 | 923,275 | -0.04(-0.10%) |
May 19, 2022 | 36.50 | 36.95 | 35.85 | 36.05 | 1,064,023 | -0.50(-1.36%) |
May 18, 2022 | 37.79 | 37.87 | 36.42 | 36.55 | 698,451 | -1.64(-4.29%) |
May 17, 2022 | 37.95 | 38.50 | 37.65 | 38.19 | 1,326,131 | +0.72(+1.92%) |
May 16, 2022 | 37.33 | 37.72 | 37.23 | 37.47 | 1,213,688 | +0.22(+0.59%) |
May 13, 2022 | 36.34 | 37.32 | 36.08 | 37.25 | 979,787 | +1.26(+3.50%) |
May 12, 2022 | 34.42 | 36.01 | 34.38 | 35.99 | 1,228,383 | +1.36(+3.92%) |
May 11, 2022 | 35.02 | 35.58 | 34.34 | 34.63 | 695,867 | -0.12(-0.33%) |
May 10, 2022 | 35.76 | 36.08 | 34.36 | 34.75 | 1,201,506 | -0.52(-1.48%) |
May 09, 2022 | 36.15 | 36.23 | 35.21 | 35.27 | 1,776,666 | -1.48(-4.03%) |
May 06, 2022 | 36.83 | 37.05 | 36.19 | 36.75 | 679,727 | -0.31(-0.84%) |
May 05, 2022 | 38.18 | 38.41 | 36.72 | 37.06 | 766,571 | -1.52(-3.95%) |
May 04, 2022 | 37.33 | 38.63 | 37.33 | 38.58 | 1,133,638 | -0.16(-0.41%) |
May 03, 2022 | 37.96 | 38.91 | 37.71 | 38.74 | 890,247 | +0.90(+2.37%) |