Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.82 | 35.82 | 34.01 | 35.54 | 1,656,064 | +0.18(+0.51%) |
Jul 28, 2022 | 35.15 | 36.00 | 34.22 | 35.36 | 1,754,677 | +0.03(+0.08%) |
Jul 27, 2022 | 34.51 | 35.69 | 34.09 | 35.33 | 2,733,894 | +1.93(+5.78%) |
Jul 26, 2022 | 34.50 | 34.71 | 32.75 | 33.40 | 1,073,115 | -1.76(-5.01%) |
Jul 25, 2022 | 36.29 | 36.67 | 34.71 | 35.16 | 1,148,456 | -1.00(-2.77%) |
Jul 22, 2022 | 38.00 | 38.49 | 35.60 | 36.16 | 2,363,110 | -1.96(-5.14%) |
Jul 21, 2022 | 37.37 | 38.33 | 36.81 | 38.12 | 1,581,973 | +0.52(+1.38%) |
Jul 20, 2022 | 35.43 | 38.70 | 35.32 | 37.60 | 2,818,975 | +2.40(+6.82%) |
Jul 19, 2022 | 35.42 | 36.33 | 34.02 | 35.20 | 2,000,165 | +0.87(+2.53%) |
Jul 18, 2022 | 33.42 | 35.35 | 33.42 | 34.33 | 1,994,259 | +1.71(+5.24%) |
Jul 15, 2022 | 31.49 | 32.95 | 30.69 | 32.62 | 1,762,369 | +1.81(+5.87%) |
Jul 14, 2022 | 32.86 | 33.00 | 30.63 | 30.81 | 2,646,401 | -2.13(-6.47%) |
Jul 13, 2022 | 32.64 | 33.60 | 32.34 | 32.94 | 2,479,053 | -1.46(-4.24%) |
Jul 12, 2022 | 34.89 | 36.00 | 33.93 | 34.40 | 1,381,933 | -0.53(-1.52%) |
Jul 11, 2022 | 36.85 | 37.23 | 34.38 | 34.93 | 1,802,262 | -2.46(-6.58%) |
Jul 08, 2022 | 36.45 | 38.26 | 36.00 | 37.39 | 1,547,108 | -0.25(-0.66%) |
Jul 07, 2022 | 35.90 | 37.77 | 35.88 | 37.64 | 1,654,582 | +1.76(+4.91%) |
Jul 06, 2022 | 35.45 | 36.37 | 34.61 | 35.88 | 1,715,405 | +0.52(+1.47%) |
Jul 05, 2022 | 34.11 | 35.49 | 32.36 | 35.36 | 2,995,951 | +0.38(+1.09%) |
Jul 01, 2022 | 34.69 | 36.21 | 34.12 | 34.98 | 2,142,038 | +0.54(+1.57%) |
Jun 30, 2022 | 35.52 | 35.54 | 33.05 | 34.44 | 3,003,734 | -1.11(-3.12%) |
Jun 29, 2022 | 36.00 | 36.79 | 35.12 | 35.55 | 1,745,682 | -0.70(-1.93%) |
Jun 28, 2022 | 37.85 | 38.80 | 35.62 | 36.25 | 1,914,735 | -2.09(-5.45%) |
Jun 27, 2022 | 39.37 | 40.03 | 37.41 | 38.34 | 1,732,178 | -1.29(-3.26%) |
Jun 24, 2022 | 38.70 | 40.47 | 38.43 | 39.63 | 16,578,559 | +1.49(+3.91%) |
Jun 23, 2022 | 36.35 | 38.33 | 35.97 | 38.14 | 2,342,352 | +2.18(+6.06%) |
Jun 22, 2022 | 34.35 | 36.51 | 34.00 | 35.96 | 2,253,203 | +0.92(+2.63%) |
Jun 21, 2022 | 34.54 | 35.87 | 34.31 | 35.04 | 2,813,178 | +1.54(+4.60%) |
Jun 17, 2022 | 30.61 | 33.78 | 30.61 | 33.50 | 4,695,426 | +2.87(+9.37%) |
Jun 16, 2022 | 32.33 | 32.99 | 30.23 | 30.63 | 2,978,978 | -3.44(-10.10%) |
Jun 15, 2022 | 32.82 | 35.02 | 32.82 | 34.07 | 2,998,202 | +1.72(+5.32%) |
Jun 14, 2022 | 33.88 | 34.26 | 32.13 | 32.35 | 2,956,783 | -1.48(-4.37%) |
Jun 13, 2022 | 34.18 | 37.16 | 32.67 | 33.83 | 3,334,091 | -2.28(-6.31%) |
Jun 10, 2022 | 39.02 | 39.50 | 35.21 | 36.11 | 3,995,900 | -4.19(-10.40%) |
Jun 09, 2022 | 43.04 | 43.94 | 40.20 | 40.30 | 2,632,530 | -3.45(-7.89%) |
Jun 08, 2022 | 43.21 | 44.76 | 43.21 | 43.75 | 2,045,611 | +0.25(+0.57%) |
Jun 07, 2022 | 42.00 | 44.34 | 41.95 | 43.50 | 2,465,779 | +0.94(+2.21%) |
Jun 06, 2022 | 40.60 | 44.07 | 38.66 | 42.56 | 4,532,299 | +3.13(+7.94%) |
Jun 03, 2022 | 39.92 | 40.74 | 39.11 | 39.43 | 1,752,158 | -1.52(-3.71%) |
Jun 02, 2022 | 38.00 | 41.70 | 37.86 | 40.95 | 2,685,378 | +2.64(+6.89%) |
Jun 01, 2022 | 38.56 | 40.84 | 37.91 | 38.31 | 2,981,143 | +0.20(+0.52%) |
May 31, 2022 | 40.47 | 41.45 | 37.26 | 38.11 | 8,734,770 | -2.18(-5.41%) |
May 27, 2022 | 37.22 | 40.97 | 37.22 | 40.29 | 3,804,304 | +3.86(+10.60%) |
May 26, 2022 | 34.91 | 38.29 | 34.87 | 36.43 | 4,684,440 | +0.74(+2.07%) |
May 25, 2022 | 32.85 | 36.07 | 32.40 | 35.69 | 3,653,809 | +2.57(+7.76%) |
May 24, 2022 | 35.49 | 35.50 | 31.40 | 33.12 | 6,328,131 | -4.86(-12.80%) |
May 23, 2022 | 39.88 | 40.63 | 37.63 | 37.98 | 2,340,329 | -2.05(-5.12%) |
May 20, 2022 | 40.02 | 42.32 | 38.25 | 40.03 | 3,445,388 | +0.62(+1.57%) |
May 19, 2022 | 36.11 | 40.15 | 36.06 | 39.41 | 3,003,638 | +2.91(+7.97%) |
May 18, 2022 | 37.17 | 38.80 | 36.34 | 36.50 | 2,671,514 | -1.60(-4.20%) |
May 17, 2022 | 38.81 | 39.00 | 36.51 | 38.10 | 2,169,629 | +0.73(+1.95%) |
May 16, 2022 | 39.06 | 39.70 | 36.78 | 37.37 | 3,267,550 | -2.09(-5.30%) |
May 13, 2022 | 38.82 | 43.25 | 38.59 | 39.46 | 5,526,276 | +2.72(+7.40%) |
May 12, 2022 | 32.13 | 39.86 | 31.61 | 36.74 | 15,938,047 | +9.46(+34.68%) |
May 11, 2022 | 27.47 | 29.82 | 27.15 | 27.28 | 7,490,622 | -1.71(-5.90%) |
May 10, 2022 | 31.40 | 32.20 | 27.04 | 28.99 | 4,716,599 | -1.21(-4.01%) |
May 09, 2022 | 32.60 | 33.17 | 30.02 | 30.20 | 2,958,863 | -3.30(-9.85%) |
May 06, 2022 | 35.64 | 35.98 | 32.99 | 33.50 | 2,850,861 | -2.98(-8.17%) |
May 05, 2022 | 39.69 | 39.69 | 35.88 | 36.48 | 1,614,359 | -3.83(-9.50%) |
May 04, 2022 | 39.74 | 40.47 | 36.81 | 40.31 | 1,500,972 | +0.54(+1.36%) |
May 03, 2022 | 39.28 | 41.41 | 38.89 | 39.77 | 1,682,229 | +0.17(+0.43%) |