Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 40.20 | 40.55 | 40.17 | 40.52 | 5,705 | +0.31(+0.77%) |
Jul 28, 2022 | 39.48 | 40.21 | 39.48 | 40.21 | 4,448 | +0.43(+1.08%) |
Jul 27, 2022 | 39.33 | 39.88 | 39.26 | 39.78 | 4,710 | +0.75(+1.93%) |
Jul 26, 2022 | 39.07 | 39.07 | 38.90 | 39.03 | 2,617 | -0.15(-0.39%) |
Jul 25, 2022 | 39.06 | 39.18 | 39.06 | 39.18 | 2,395 | +0.34(+0.87%) |
Jul 22, 2022 | 39.33 | 39.33 | 38.59 | 38.84 | 2,611 | -0.34(-0.86%) |
Jul 21, 2022 | 38.84 | 39.18 | 38.84 | 39.18 | 2,640 | +0.08(+0.20%) |
Jul 20, 2022 | 38.86 | 39.10 | 38.86 | 39.10 | 2,748 | +0.38(+0.98%) |
Jul 19, 2022 | 38.47 | 38.73 | 38.46 | 38.73 | 5,219 | +1.30(+3.47%) |
Jul 18, 2022 | 37.98 | 38.04 | 37.43 | 37.43 | 3,500 | -0.01(-0.02%) |
Jul 15, 2022 | 37.29 | 37.55 | 37.29 | 37.44 | 3,040 | +0.64(+1.75%) |
Jul 14, 2022 | 36.27 | 36.79 | 36.27 | 36.79 | 2,503 | -0.42(-1.13%) |
Jul 13, 2022 | 36.93 | 37.21 | 36.93 | 37.21 | 11,810 | -0.20(-0.52%) |
Jul 12, 2022 | 37.39 | 37.80 | 37.30 | 37.41 | 4,872 | -0.06(-0.17%) |
Jul 11, 2022 | 37.40 | 37.63 | 37.27 | 37.47 | 3,088 | -0.41(-1.08%) |
Jul 08, 2022 | 37.70 | 37.88 | 37.56 | 37.88 | 2,397 | +0.08(+0.22%) |
Jul 07, 2022 | 37.59 | 37.87 | 37.59 | 37.80 | 5,617 | +0.74(+1.99%) |
Jul 06, 2022 | 37.12 | 37.21 | 36.87 | 37.06 | 5,163 | -0.28(-0.74%) |
Jul 05, 2022 | 36.59 | 37.34 | 36.59 | 37.34 | 2,266 | -0.12(-0.32%) |
Jul 01, 2022 | 36.66 | 37.46 | 36.66 | 37.46 | 3,207 | +0.48(+1.30%) |
Jun 30, 2022 | 37.07 | 37.23 | 36.95 | 36.98 | 3,155 | -0.39(-1.05%) |
Jun 29, 2022 | 37.28 | 37.37 | 37.07 | 37.37 | 4,555 | -0.23(-0.62%) |
Jun 28, 2022 | 38.16 | 38.16 | 37.60 | 37.60 | 810 | -0.61(-1.59%) |
Jun 27, 2022 | 38.22 | 38.51 | 38.13 | 38.21 | 3,415 | +0.43(+1.13%) |
Jun 24, 2022 | 37.70 | 37.85 | 37.69 | 37.78 | 679 | +0.90(+2.45%) |
Jun 23, 2022 | 36.75 | 36.98 | 36.34 | 36.88 | 4,789 | +0.17(+0.46%) |
Jun 22, 2022 | 36.62 | 36.96 | 36.60 | 36.71 | 6,057 | -0.13(-0.35%) |
Jun 21, 2022 | 37.00 | 37.41 | 36.83 | 36.84 | 5,752 | +0.50(+1.39%) |
Jun 17, 2022 | 36.25 | 36.59 | 36.25 | 36.33 | 3,931 | +0.32(+0.90%) |
Jun 16, 2022 | 36.18 | 36.27 | 35.82 | 36.01 | 5,799 | -1.77(-4.70%) |
Jun 15, 2022 | 37.70 | 38.04 | 37.57 | 37.79 | 11,430 | +0.50(+1.33%) |
Jun 14, 2022 | 37.34 | 37.45 | 37.24 | 37.29 | 2,905 | -0.03(-0.07%) |
Jun 13, 2022 | 37.99 | 37.99 | 37.32 | 37.32 | 3,087 | -1.95(-4.97%) |
Jun 10, 2022 | 39.55 | 39.55 | 38.91 | 39.27 | 3,895 | -0.74(-1.85%) |
Jun 09, 2022 | 40.54 | 40.54 | 40.01 | 40.01 | 4,325 | -0.74(-1.82%) |
Jun 08, 2022 | 41.40 | 41.40 | 40.75 | 40.75 | 3,443 | -0.71(-1.72%) |
Jun 07, 2022 | 40.71 | 41.46 | 40.71 | 41.46 | 3,993 | +0.52(+1.27%) |
Jun 06, 2022 | 40.95 | 41.13 | 40.57 | 40.94 | 9,869 | +0.18(+0.44%) |
Jun 03, 2022 | 40.63 | 40.76 | 40.59 | 40.76 | 17,611 | -0.27(-0.65%) |
Jun 02, 2022 | 40.41 | 41.03 | 40.41 | 41.03 | 9,949 | +0.73(+1.81%) |
Jun 01, 2022 | 39.80 | 40.59 | 39.80 | 40.30 | 3,505 | -0.14(-0.34%) |
May 31, 2022 | 40.38 | 40.59 | 40.38 | 40.43 | 4,340 | -0.34(-0.83%) |
May 27, 2022 | 40.09 | 40.77 | 40.09 | 40.77 | 3,347 | +0.75(+1.87%) |
May 26, 2022 | 40.03 | 40.08 | 40.00 | 40.03 | 9,774 | +0.75(+1.90%) |
May 25, 2022 | 38.38 | 39.40 | 38.38 | 39.28 | 3,497 | +0.79(+2.04%) |
May 24, 2022 | 38.11 | 38.49 | 37.97 | 38.49 | 1,848 | -0.37(-0.95%) |
May 23, 2022 | 38.65 | 39.01 | 38.65 | 38.86 | 2,883 | +0.27(+0.70%) |
May 20, 2022 | 38.03 | 38.59 | 37.96 | 38.59 | 8,904 | -0.04(-0.10%) |
May 19, 2022 | 38.45 | 38.92 | 38.27 | 38.63 | 3,225 | -0.08(-0.20%) |
May 18, 2022 | 39.53 | 39.53 | 38.60 | 38.71 | 5,147 | -1.51(-3.74%) |
May 17, 2022 | 39.73 | 40.21 | 39.59 | 40.21 | 5,198 | +1.20(+3.09%) |
May 16, 2022 | 38.82 | 39.31 | 38.82 | 39.01 | 615,850 | +0.01(+0.02%) |
May 13, 2022 | 38.78 | 39.25 | 38.78 | 39.00 | 524,732 | +1.05(+2.75%) |
May 12, 2022 | 37.63 | 37.95 | 37.40 | 37.95 | 5,767 | +0.31(+0.82%) |
May 11, 2022 | 38.16 | 39.29 | 37.64 | 37.64 | 4,654 | -0.68(-1.78%) |
May 10, 2022 | 38.55 | 38.55 | 38.17 | 38.33 | 59,768 | -0.06(-0.15%) |
May 09, 2022 | 39.06 | 39.06 | 38.38 | 38.38 | 7,710 | -1.29(-3.25%) |
May 06, 2022 | 39.42 | 40.08 | 39.42 | 39.68 | 6,430 | -0.41(-1.03%) |
May 05, 2022 | 40.14 | 40.14 | 39.79 | 40.09 | 134,600 | -1.41(-3.39%) |
May 04, 2022 | 40.22 | 41.49 | 40.21 | 41.49 | 3,792 | +1.00(+2.47%) |
May 03, 2022 | 40.17 | 40.54 | 40.17 | 40.49 | 2,573 | +0.50(+1.24%) |