Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.52 | 39.74 | 39.23 | 39.57 | 1,092,188 | -0.15(-0.38%) |
Jul 28, 2022 | 39.40 | 39.77 | 38.56 | 39.72 | 842,654 | +0.13(+0.33%) |
Jul 27, 2022 | 39.64 | 39.92 | 39.29 | 39.58 | 1,127,577 | -0.07(-0.17%) |
Jul 26, 2022 | 38.97 | 39.78 | 38.82 | 39.65 | 767,339 | +0.69(+1.77%) |
Jul 25, 2022 | 38.86 | 39.28 | 38.58 | 38.96 | 976,118 | +0.32(+0.83%) |
Jul 22, 2022 | 38.92 | 38.98 | 38.37 | 38.64 | 484,729 | -0.26(-0.68%) |
Jul 21, 2022 | 38.88 | 38.98 | 38.55 | 38.90 | 772,869 | +0.04(+0.10%) |
Jul 20, 2022 | 39.17 | 39.30 | 38.59 | 38.87 | 1,125,280 | -0.30(-0.77%) |
Jul 19, 2022 | 38.69 | 39.43 | 38.66 | 39.17 | 884,683 | +0.85(+2.22%) |
Jul 18, 2022 | 38.83 | 39.02 | 38.21 | 38.32 | 1,344,849 | -0.43(-1.12%) |
Jul 15, 2022 | 38.77 | 39.04 | 38.45 | 38.75 | 1,334,818 | +0.29(+0.76%) |
Jul 14, 2022 | 38.20 | 38.85 | 38.02 | 38.46 | 1,314,798 | -0.30(-0.78%) |
Jul 13, 2022 | 39.06 | 39.40 | 38.51 | 38.76 | 1,768,404 | -0.76(-1.91%) |
Jul 12, 2022 | 39.49 | 39.83 | 39.14 | 39.52 | 1,054,717 | -0.16(-0.41%) |
Jul 11, 2022 | 39.17 | 40.37 | 39.17 | 39.68 | 1,397,586 | +0.84(+2.17%) |
Jul 08, 2022 | 39.03 | 39.49 | 38.66 | 38.84 | 1,037,043 | -0.26(-0.68%) |
Jul 07, 2022 | 38.48 | 39.18 | 38.31 | 39.10 | 1,140,716 | +0.61(+1.60%) |
Jul 06, 2022 | 38.67 | 38.82 | 38.18 | 38.49 | 961,122 | -0.07(-0.17%) |
Jul 05, 2022 | 38.49 | 38.69 | 37.59 | 38.55 | 887,259 | -0.21(-0.54%) |
Jul 01, 2022 | 38.19 | 38.85 | 38.08 | 38.76 | 876,511 | +0.43(+1.11%) |
Jun 30, 2022 | 38.36 | 38.68 | 37.91 | 38.34 | 1,364,550 | -0.38(-0.98%) |
Jun 29, 2022 | 38.68 | 38.93 | 38.41 | 38.71 | 985,223 | -0.08(-0.19%) |
Jun 28, 2022 | 39.32 | 39.73 | 38.72 | 38.79 | 1,243,941 | -0.49(-1.25%) |
Jun 27, 2022 | 39.69 | 39.94 | 38.90 | 39.28 | 1,534,424 | +0.34(+0.87%) |
Jun 24, 2022 | 38.41 | 39.17 | 37.84 | 38.94 | 1,996,094 | +0.85(+2.23%) |
Jun 23, 2022 | 37.56 | 38.42 | 37.51 | 38.09 | 2,124,507 | +0.60(+1.59%) |
Jun 22, 2022 | 36.84 | 37.86 | 36.82 | 37.50 | 1,418,593 | +0.43(+1.17%) |
Jun 21, 2022 | 37.12 | 37.52 | 36.65 | 37.06 | 1,379,660 | +0.36(+0.98%) |
Jun 17, 2022 | 35.62 | 37.56 | 35.48 | 36.70 | 3,713,977 | +1.43(+4.05%) |
Jun 16, 2022 | 34.94 | 35.45 | 34.84 | 35.28 | 1,396,552 | -0.25(-0.69%) |
Jun 15, 2022 | 34.68 | 35.87 | 34.68 | 35.52 | 1,112,925 | +0.96(+2.79%) |
Jun 14, 2022 | 35.43 | 35.48 | 34.12 | 34.56 | 1,347,244 | -0.72(-2.04%) |
Jun 13, 2022 | 36.21 | 36.21 | 35.06 | 35.28 | 1,139,039 | -1.28(-3.49%) |
Jun 10, 2022 | 37.40 | 37.56 | 36.54 | 36.55 | 1,037,735 | -1.22(-3.23%) |
Jun 09, 2022 | 38.20 | 38.28 | 37.72 | 37.77 | 1,196,532 | -0.43(-1.14%) |
Jun 08, 2022 | 37.52 | 38.21 | 37.35 | 38.20 | 1,210,192 | +0.67(+1.79%) |
Jun 07, 2022 | 36.97 | 37.60 | 36.76 | 37.53 | 937,198 | +0.39(+1.04%) |
Jun 06, 2022 | 37.57 | 37.57 | 37.01 | 37.15 | 697,102 | -0.05(-0.13%) |
Jun 03, 2022 | 37.53 | 37.68 | 37.10 | 37.19 | 636,721 | -0.33(-0.88%) |
Jun 02, 2022 | 37.79 | 37.79 | 36.83 | 37.52 | 922,136 | -0.05(-0.13%) |
Jun 01, 2022 | 37.69 | 37.91 | 37.18 | 37.57 | 1,164,147 | +0.15(+0.40%) |
May 31, 2022 | 37.73 | 38.01 | 37.24 | 37.42 | 2,137,926 | -0.44(-1.17%) |
May 27, 2022 | 37.70 | 38.17 | 37.51 | 37.86 | 1,791,556 | +0.16(+0.42%) |
May 26, 2022 | 37.07 | 37.77 | 37.05 | 37.70 | 1,186,431 | +0.85(+2.32%) |
May 25, 2022 | 36.12 | 36.88 | 35.89 | 36.85 | 1,226,050 | +0.69(+1.90%) |
May 24, 2022 | 36.28 | 36.36 | 35.35 | 36.16 | 1,474,881 | -0.05(-0.13%) |
May 23, 2022 | 36.31 | 36.52 | 35.70 | 36.21 | 1,188,749 | +0.40(+1.13%) |
May 20, 2022 | 35.66 | 36.10 | 35.09 | 35.81 | 1,831,141 | +0.53(+1.49%) |
May 19, 2022 | 34.77 | 35.67 | 34.55 | 35.28 | 1,767,701 | +0.06(+0.16%) |
May 18, 2022 | 36.24 | 36.64 | 35.12 | 35.22 | 3,331,586 | -0.99(-2.72%) |
May 17, 2022 | 35.61 | 36.52 | 35.45 | 36.21 | 2,302,169 | +1.15(+3.27%) |
May 16, 2022 | 34.55 | 35.29 | 34.03 | 35.06 | 2,326,146 | +0.54(+1.58%) |
May 13, 2022 | 33.33 | 34.91 | 32.98 | 34.52 | 3,328,659 | +1.43(+4.31%) |
May 12, 2022 | 31.14 | 33.34 | 31.14 | 33.09 | 2,721,339 | +1.86(+5.95%) |
May 11, 2022 | 30.72 | 32.72 | 30.59 | 31.23 | 3,107,362 | +0.89(+2.94%) |
May 10, 2022 | 30.21 | 30.41 | 29.40 | 30.34 | 2,095,735 | +0.11(+0.37%) |
May 09, 2022 | 30.14 | 30.83 | 30.02 | 30.23 | 2,000,958 | -0.26(-0.86%) |
May 06, 2022 | 30.07 | 30.77 | 30.00 | 30.49 | 1,455,082 | +0.16(+0.53%) |
May 05, 2022 | 30.98 | 31.09 | 30.11 | 30.33 | 1,408,470 | -0.88(-2.83%) |
May 04, 2022 | 31.05 | 31.33 | 30.40 | 31.22 | 1,467,036 | +0.01(+0.03%) |
May 03, 2022 | 31.43 | 31.69 | 31.10 | 31.21 | 1,078,009 | -0.19(-0.60%) |