Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.74 | 38.00 | 37.74 | 37.86 | 532 | +0.45(+1.20%) |
Jul 28, 2022 | 36.63 | 37.41 | 36.63 | 37.41 | 1,164 | +0.11(+0.30%) |
Jul 27, 2022 | 36.97 | 37.29 | 36.59 | 37.29 | 727 | +1.20(+3.34%) |
Jul 26, 2022 | 36.12 | 36.28 | 36.09 | 36.09 | 2,486 | -0.83(-2.25%) |
Jul 25, 2022 | 36.94 | 37.13 | 36.90 | 36.92 | 2,045 | -0.28(-0.75%) |
Jul 22, 2022 | 37.69 | 37.69 | 37.04 | 37.20 | 728 | -1.27(-3.30%) |
Jul 21, 2022 | 37.44 | 38.47 | 37.44 | 38.47 | 2,664 | +0.58(+1.54%) |
Jul 20, 2022 | 36.83 | 37.97 | 36.83 | 37.89 | 3,292 | +0.84(+2.26%) |
Jul 19, 2022 | 36.32 | 37.05 | 36.32 | 37.05 | 517 | +0.91(+2.51%) |
Jul 18, 2022 | 36.57 | 36.57 | 36.14 | 36.14 | 217 | +0.35(+0.97%) |
Jul 15, 2022 | 35.56 | 35.94 | 35.56 | 35.80 | 1,148 | +0.49(+1.38%) |
Jul 14, 2022 | 35.36 | 35.40 | 35.16 | 35.31 | 1,487 | -0.73(-2.02%) |
Jul 13, 2022 | 35.12 | 36.30 | 35.12 | 36.04 | 2,690 | -0.20(-0.56%) |
Jul 12, 2022 | 36.20 | 36.34 | 35.88 | 36.24 | 1,212 | -0.12(-0.32%) |
Jul 11, 2022 | 36.59 | 36.64 | 36.36 | 36.36 | 5,499 | -1.76(-4.62%) |
Jul 08, 2022 | 38.57 | 38.60 | 38.12 | 38.12 | 5,652 | -0.45(-1.17%) |
Jul 07, 2022 | 38.50 | 38.65 | 38.30 | 38.57 | 5,535 | +0.80(+2.11%) |
Jul 06, 2022 | 37.62 | 37.77 | 37.60 | 37.77 | 1,244 | -0.59(-1.55%) |
Jul 05, 2022 | 37.32 | 38.37 | 37.32 | 38.37 | 367 | +1.52(+4.11%) |
Jul 01, 2022 | 35.62 | 36.85 | 35.62 | 36.85 | 26,016 | +1.01(+2.83%) |
Jun 30, 2022 | 35.56 | 36.15 | 35.56 | 35.84 | 950 | -0.70(-1.92%) |
Jun 29, 2022 | 36.43 | 36.55 | 36.43 | 36.54 | 988 | -0.26(-0.70%) |
Jun 28, 2022 | 37.93 | 37.93 | 36.80 | 36.80 | 14,164 | -1.04(-2.75%) |
Jun 27, 2022 | 38.61 | 38.61 | 37.82 | 37.84 | 9,002 | -0.61(-1.59%) |
Jun 24, 2022 | 38.22 | 38.55 | 38.22 | 38.45 | 3,827 | +0.73(+1.94%) |
Jun 23, 2022 | 37.58 | 37.72 | 37.06 | 37.72 | 1,225 | +1.14(+3.13%) |
Jun 22, 2022 | 35.58 | 36.77 | 35.58 | 36.57 | 702 | +0.23(+0.64%) |
Jun 21, 2022 | 36.90 | 36.90 | 36.34 | 36.34 | 730 | +0.64(+1.80%) |
Jun 17, 2022 | 35.06 | 35.81 | 35.06 | 35.70 | 2,818 | +0.97(+2.79%) |
Jun 16, 2022 | 34.35 | 34.74 | 34.35 | 34.73 | 1,307 | -1.34(-3.70%) |
Jun 15, 2022 | 35.08 | 36.07 | 35.08 | 36.07 | 863 | +1.12(+3.19%) |
Jun 14, 2022 | 35.26 | 35.26 | 34.78 | 34.95 | 3,969 | +0.38(+1.10%) |
Jun 13, 2022 | 35.31 | 35.31 | 34.15 | 34.57 | 2,394 | -1.61(-4.45%) |
Jun 10, 2022 | 37.01 | 37.06 | 36.10 | 36.18 | 2,178 | -1.20(-3.22%) |
Jun 09, 2022 | 37.53 | 37.53 | 37.27 | 37.38 | 3,634 | -1.92(-4.88%) |
Jun 08, 2022 | 39.05 | 39.35 | 38.76 | 39.30 | 4,784 | +1.58(+4.20%) |
Jun 07, 2022 | 37.05 | 37.72 | 37.05 | 37.72 | 1,031 | +0.16(+0.42%) |
Jun 06, 2022 | 37.93 | 38.00 | 37.43 | 37.56 | 12,192 | +0.66(+1.79%) |
Jun 03, 2022 | 37.00 | 37.00 | 36.76 | 36.90 | 823 | -1.33(-3.49%) |
Jun 02, 2022 | 36.65 | 38.23 | 36.65 | 38.23 | 2,593 | +1.47(+3.99%) |
Jun 01, 2022 | 37.09 | 37.55 | 36.45 | 36.76 | 13,972 | -0.31(-0.83%) |
May 31, 2022 | 36.96 | 37.49 | 36.96 | 37.07 | 3,350 | +0.48(+1.32%) |
May 27, 2022 | 36.05 | 36.60 | 36.05 | 36.59 | 1,147 | +0.78(+2.19%) |
May 26, 2022 | 35.81 | 35.85 | 35.73 | 35.80 | 1,541 | +1.20(+3.46%) |
May 25, 2022 | 34.04 | 34.78 | 34.04 | 34.61 | 4,558 | +0.38(+1.11%) |
May 24, 2022 | 34.59 | 34.59 | 34.17 | 34.23 | 1,006 | -1.67(-4.66%) |
May 23, 2022 | 35.72 | 35.90 | 35.41 | 35.90 | 8,507 | -0.17(-0.47%) |
May 20, 2022 | 36.39 | 36.43 | 35.44 | 36.07 | 14,078 | +0.48(+1.33%) |
May 19, 2022 | 35.71 | 36.00 | 35.59 | 35.59 | 3,565 | +0.55(+1.57%) |
May 18, 2022 | 35.36 | 36.13 | 35.04 | 35.04 | 14,393 | -0.65(-1.81%) |
May 17, 2022 | 35.06 | 35.69 | 35.06 | 35.69 | 1,661 | +1.29(+3.77%) |
May 16, 2022 | 34.95 | 35.45 | 34.40 | 34.40 | 4,176 | -0.85(-2.40%) |
May 13, 2022 | 34.00 | 35.24 | 34.00 | 35.24 | 3,847 | +1.47(+4.36%) |
May 12, 2022 | 33.10 | 34.15 | 33.10 | 33.77 | 4,272 | +0.66(+1.99%) |
May 11, 2022 | 34.60 | 34.60 | 33.02 | 33.11 | 2,958 | -1.65(-4.75%) |
May 10, 2022 | 35.07 | 35.31 | 34.50 | 34.76 | 2,738 | +0.26(+0.76%) |
May 09, 2022 | 35.97 | 35.97 | 34.50 | 34.50 | 2,122 | -2.19(-5.97%) |
May 06, 2022 | 36.43 | 37.31 | 36.21 | 36.69 | 4,452 | -1.14(-3.01%) |
May 05, 2022 | 38.75 | 38.75 | 37.70 | 37.83 | 10,361 | -2.32(-5.77%) |
May 04, 2022 | 38.80 | 40.14 | 38.50 | 40.14 | 2,322 | +0.49(+1.25%) |
May 03, 2022 | 39.59 | 40.03 | 39.48 | 39.65 | 4,736 | -0.37(-0.91%) |