Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.96 | 36.37 | 35.89 | 36.29 | 170,053 | +0.52(+1.44%) |
Jul 28, 2022 | 35.45 | 35.79 | 35.10 | 35.78 | 159,695 | +0.42(+1.19%) |
Jul 27, 2022 | 34.77 | 35.47 | 34.76 | 35.36 | 155,704 | +0.94(+2.72%) |
Jul 26, 2022 | 34.62 | 34.65 | 34.33 | 34.42 | 99,288 | -0.42(-1.20%) |
Jul 25, 2022 | 34.89 | 34.89 | 34.63 | 34.84 | 124,343 | +0.07(+0.20%) |
Jul 22, 2022 | 35.20 | 35.23 | 34.60 | 34.77 | 169,601 | -0.37(-1.05%) |
Jul 21, 2022 | 34.84 | 35.14 | 34.51 | 35.14 | 245,841 | +0.26(+0.75%) |
Jul 20, 2022 | 34.62 | 35.01 | 34.56 | 34.88 | 245,812 | +0.20(+0.59%) |
Jul 19, 2022 | 34.15 | 34.70 | 34.06 | 34.67 | 107,648 | +0.93(+2.75%) |
Jul 18, 2022 | 34.34 | 34.37 | 33.62 | 33.75 | 230,469 | -0.27(-0.80%) |
Jul 15, 2022 | 33.84 | 34.04 | 33.68 | 34.02 | 230,508 | +0.65(+1.96%) |
Jul 14, 2022 | 33.08 | 33.44 | 32.75 | 33.37 | 194,019 | -0.08(-0.23%) |
Jul 13, 2022 | 33.20 | 33.68 | 33.13 | 33.45 | 262,857 | -0.20(-0.61%) |
Jul 12, 2022 | 33.95 | 34.13 | 33.49 | 33.65 | 177,446 | -0.33(-0.98%) |
Jul 11, 2022 | 34.12 | 34.20 | 33.91 | 33.98 | 143,299 | -0.37(-1.08%) |
Jul 08, 2022 | 34.22 | 34.50 | 34.12 | 34.35 | 130,225 | -0.03(-0.09%) |
Jul 07, 2022 | 34.04 | 34.44 | 34.04 | 34.38 | 105,292 | +0.51(+1.50%) |
Jul 06, 2022 | 33.80 | 34.07 | 33.54 | 33.87 | 446,807 | +0.17(+0.49%) |
Jul 05, 2022 | 33.19 | 33.75 | 32.95 | 33.71 | 385,472 | +0.09(+0.26%) |
Jul 01, 2022 | 33.23 | 33.66 | 32.97 | 33.62 | 218,130 | +0.32(+0.97%) |
Jun 30, 2022 | 33.27 | 33.59 | 32.89 | 33.30 | 278,638 | -0.33(-0.99%) |
Jun 29, 2022 | 33.67 | 33.81 | 33.48 | 33.63 | 185,646 | +0.02(+0.06%) |
Jun 28, 2022 | 34.41 | 34.70 | 33.61 | 33.61 | 261,997 | -0.69(-2.02%) |
Jun 27, 2022 | 34.55 | 34.55 | 34.20 | 34.30 | 454,718 | -0.10(-0.28%) |
Jun 24, 2022 | 33.66 | 34.42 | 33.66 | 34.40 | 133,712 | +1.00(+2.99%) |
Jun 23, 2022 | 33.31 | 33.45 | 32.97 | 33.40 | 459,193 | +0.31(+0.94%) |
Jun 22, 2022 | 32.72 | 33.45 | 32.72 | 33.09 | 291,501 | -0.02(-0.06%) |
Jun 21, 2022 | 32.73 | 33.24 | 32.73 | 33.11 | 1,738,204 | +0.83(+2.59%) |
Jun 17, 2022 | 32.23 | 32.55 | 31.97 | 32.28 | 832,964 | +0.06(+0.18%) |
Jun 16, 2022 | 32.48 | 32.48 | 31.98 | 32.22 | 419,962 | -1.05(-3.15%) |
Jun 15, 2022 | 33.08 | 33.66 | 32.68 | 33.27 | 583,722 | +0.50(+1.51%) |
Jun 14, 2022 | 33.02 | 33.10 | 32.52 | 32.77 | 356,064 | -0.08(-0.24%) |
Jun 13, 2022 | 33.25 | 33.39 | 32.73 | 32.85 | 921,171 | -1.31(-3.84%) |
Jun 10, 2022 | 34.66 | 34.66 | 34.16 | 34.16 | 436,615 | -1.03(-2.92%) |
Jun 09, 2022 | 35.92 | 36.10 | 35.19 | 35.19 | 134,484 | -0.90(-2.50%) |
Jun 08, 2022 | 36.29 | 36.44 | 36.04 | 36.09 | 76,540 | -0.35(-0.96%) |
Jun 07, 2022 | 35.81 | 36.50 | 35.80 | 36.44 | 123,383 | +0.31(+0.86%) |
Jun 06, 2022 | 36.38 | 36.56 | 36.01 | 36.13 | 173,530 | +0.12(+0.32%) |
Jun 03, 2022 | 36.21 | 36.30 | 35.92 | 36.01 | 342,567 | -0.56(-1.54%) |
Jun 02, 2022 | 35.99 | 36.60 | 35.64 | 36.58 | 429,422 | +0.58(+1.62%) |
Jun 01, 2022 | 36.40 | 36.50 | 35.76 | 35.99 | 767,470 | -0.21(-0.59%) |
May 31, 2022 | 36.25 | 36.49 | 35.95 | 36.21 | 313,308 | -0.15(-0.40%) |
May 27, 2022 | 35.69 | 36.36 | 35.69 | 36.35 | 178,883 | +0.87(+2.46%) |
May 26, 2022 | 34.91 | 35.62 | 34.90 | 35.48 | 194,940 | +0.66(+1.90%) |
May 25, 2022 | 34.42 | 34.98 | 34.41 | 34.82 | 327,146 | +0.27(+0.79%) |
May 24, 2022 | 34.44 | 34.65 | 33.97 | 34.55 | 270,312 | -0.28(-0.81%) |
May 23, 2022 | 34.39 | 34.88 | 34.30 | 34.83 | 411,151 | +0.73(+2.13%) |
May 20, 2022 | 34.37 | 34.46 | 33.33 | 34.10 | 430,617 | +0.06(+0.17%) |
May 19, 2022 | 34.05 | 34.43 | 33.93 | 34.04 | 241,662 | -0.25(-0.74%) |
May 18, 2022 | 35.31 | 35.34 | 34.22 | 34.30 | 171,653 | -1.48(-4.12%) |
May 17, 2022 | 35.55 | 35.78 | 35.29 | 35.77 | 250,918 | +0.72(+2.05%) |
May 16, 2022 | 34.97 | 35.36 | 34.83 | 35.05 | 256,641 | -0.10(-0.28%) |
May 13, 2022 | 34.68 | 35.25 | 34.60 | 35.15 | 206,463 | +0.84(+2.46%) |
May 12, 2022 | 34.07 | 34.62 | 33.68 | 34.30 | 393,994 | -0.14(-0.39%) |
May 11, 2022 | 34.83 | 35.36 | 34.36 | 34.44 | 288,909 | -0.51(-1.47%) |
May 10, 2022 | 35.38 | 35.51 | 34.63 | 34.96 | 666,596 | +0.11(+0.31%) |
May 09, 2022 | 35.50 | 35.57 | 34.71 | 34.85 | 1,153,884 | -1.19(-3.31%) |
May 06, 2022 | 35.96 | 36.31 | 35.54 | 36.04 | 477,627 | -0.13(-0.35%) |
May 05, 2022 | 37.05 | 37.08 | 35.82 | 36.17 | 261,712 | -1.28(-3.42%) |
May 04, 2022 | 36.48 | 37.54 | 36.17 | 37.45 | 371,139 | +1.06(+2.91%) |
May 03, 2022 | 36.20 | 36.60 | 36.14 | 36.39 | 308,813 | +0.17(+0.48%) |