Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.48 | 32.84 | 32.46 | 32.83 | 564,187 | +0.12(+0.38%) |
Jul 28, 2022 | 32.71 | 32.74 | 32.41 | 32.71 | 352,189 | +0.18(+0.55%) |
Jul 27, 2022 | 32.27 | 32.61 | 32.15 | 32.53 | 309,087 | +0.41(+1.28%) |
Jul 26, 2022 | 32.23 | 32.34 | 32.04 | 32.12 | 492,821 | -0.06(-0.19%) |
Jul 25, 2022 | 32.04 | 32.18 | 31.98 | 32.18 | 339,552 | +0.49(+1.55%) |
Jul 22, 2022 | 31.88 | 31.94 | 31.64 | 31.69 | 401,851 | +0.01(+0.03%) |
Jul 21, 2022 | 31.48 | 31.72 | 31.39 | 31.68 | 288,955 | +0.08(+0.25%) |
Jul 20, 2022 | 31.64 | 31.68 | 31.47 | 31.60 | 354,282 | -0.17(-0.53%) |
Jul 19, 2022 | 31.75 | 31.85 | 31.71 | 31.77 | 451,589 | +0.32(+1.02%) |
Jul 18, 2022 | 31.66 | 31.83 | 31.40 | 31.45 | 821,805 | +0.18(+0.57%) |
Jul 15, 2022 | 31.05 | 31.27 | 30.85 | 31.27 | 374,918 | +0.12(+0.37%) |
Jul 14, 2022 | 31.23 | 31.27 | 30.89 | 31.15 | 477,194 | -0.62(-1.94%) |
Jul 13, 2022 | 31.52 | 31.89 | 31.47 | 31.77 | 327,419 | -0.15(-0.48%) |
Jul 12, 2022 | 31.94 | 31.99 | 31.77 | 31.92 | 328,907 | -0.06(-0.20%) |
Jul 11, 2022 | 32.13 | 32.14 | 31.94 | 31.98 | 303,377 | -0.65(-2.00%) |
Jul 08, 2022 | 32.63 | 32.69 | 32.43 | 32.63 | 306,517 | +0.04(+0.11%) |
Jul 07, 2022 | 32.41 | 32.71 | 32.41 | 32.60 | 361,350 | +0.54(+1.70%) |
Jul 06, 2022 | 32.05 | 32.12 | 31.75 | 32.05 | 510,523 | -0.29(-0.88%) |
Jul 05, 2022 | 32.14 | 32.34 | 31.93 | 32.34 | 381,972 | -0.47(-1.44%) |
Jul 01, 2022 | 32.67 | 32.85 | 32.42 | 32.81 | 353,062 | -0.23(-0.70%) |
Jun 30, 2022 | 32.90 | 33.15 | 32.74 | 33.05 | 535,281 | -0.29(-0.88%) |
Jun 29, 2022 | 33.64 | 33.64 | 33.21 | 33.34 | 977,817 | +0.03(+0.08%) |
Jun 28, 2022 | 33.86 | 33.96 | 33.31 | 33.31 | 2,516,042 | -0.19(-0.56%) |
Jun 27, 2022 | 33.45 | 33.62 | 33.38 | 33.50 | 334,125 | +0.29(+0.86%) |
Jun 24, 2022 | 33.00 | 33.25 | 32.87 | 33.21 | 490,273 | +0.31(+0.95%) |
Jun 23, 2022 | 33.20 | 33.22 | 32.71 | 32.90 | 467,176 | -0.22(-0.66%) |
Jun 22, 2022 | 33.10 | 33.32 | 32.88 | 33.12 | 591,171 | -0.45(-1.33%) |
Jun 21, 2022 | 33.64 | 33.72 | 33.51 | 33.57 | 389,190 | +0.24(+0.71%) |
Jun 17, 2022 | 33.44 | 33.57 | 33.13 | 33.33 | 447,270 | -0.17(-0.50%) |
Jun 16, 2022 | 33.62 | 33.62 | 33.30 | 33.50 | 560,916 | -0.98(-2.84%) |
Jun 15, 2022 | 34.16 | 34.72 | 34.02 | 34.48 | 640,806 | +0.55(+1.62%) |
Jun 14, 2022 | 34.02 | 34.12 | 33.76 | 33.93 | 802,125 | +0.08(+0.23%) |
Jun 13, 2022 | 34.06 | 34.17 | 33.72 | 33.85 | 722,901 | -0.96(-2.76%) |
Jun 10, 2022 | 34.83 | 34.94 | 34.64 | 34.81 | 433,647 | -0.44(-1.24%) |
Jun 09, 2022 | 35.64 | 35.66 | 35.25 | 35.25 | 309,474 | -0.56(-1.56%) |
Jun 08, 2022 | 36.13 | 36.15 | 35.78 | 35.81 | 325,695 | -0.43(-1.18%) |
Jun 07, 2022 | 35.93 | 36.26 | 35.93 | 36.23 | 430,582 | +0.07(+0.19%) |
Jun 06, 2022 | 36.57 | 36.60 | 36.15 | 36.16 | 195,740 | -0.13(-0.36%) |
Jun 03, 2022 | 36.46 | 36.50 | 36.20 | 36.29 | 243,861 | -0.41(-1.11%) |
Jun 02, 2022 | 36.43 | 36.74 | 36.34 | 36.70 | 248,803 | +0.37(+1.02%) |
Jun 01, 2022 | 36.61 | 36.63 | 36.15 | 36.33 | 412,830 | -0.10(-0.26%) |
May 31, 2022 | 36.68 | 36.78 | 36.36 | 36.43 | 611,799 | +0.09(+0.24%) |
May 27, 2022 | 36.27 | 36.41 | 36.22 | 36.34 | 699,436 | +0.28(+0.78%) |
May 26, 2022 | 35.63 | 36.13 | 35.63 | 36.06 | 663,324 | +0.37(+1.03%) |
May 25, 2022 | 35.38 | 35.80 | 35.37 | 35.69 | 363,024 | +0.12(+0.34%) |
May 24, 2022 | 35.34 | 35.63 | 35.13 | 35.57 | 536,389 | -0.13(-0.37%) |
May 23, 2022 | 35.56 | 35.80 | 35.50 | 35.70 | 455,180 | +0.51(+1.44%) |
May 20, 2022 | 35.14 | 35.23 | 34.78 | 35.19 | 296,696 | +0.31(+0.88%) |
May 19, 2022 | 34.50 | 34.98 | 34.50 | 34.89 | 361,238 | +0.67(+1.97%) |
May 18, 2022 | 34.62 | 34.74 | 34.16 | 34.21 | 285,549 | -0.75(-2.15%) |
May 17, 2022 | 34.92 | 35.01 | 34.72 | 34.97 | 293,805 | +0.53(+1.55%) |
May 16, 2022 | 34.23 | 34.50 | 34.20 | 34.43 | 438,324 | +0.19(+0.56%) |
May 13, 2022 | 33.86 | 34.30 | 33.85 | 34.24 | 352,944 | +0.62(+1.85%) |
May 12, 2022 | 33.52 | 33.83 | 33.32 | 33.62 | 658,905 | -0.31(-0.90%) |
May 11, 2022 | 34.05 | 34.37 | 33.89 | 33.93 | 599,142 | -0.04(-0.13%) |
May 10, 2022 | 34.30 | 34.32 | 33.72 | 33.97 | 524,266 | -0.04(-0.13%) |
May 09, 2022 | 34.20 | 34.41 | 33.97 | 34.01 | 713,428 | -0.89(-2.56%) |
May 06, 2022 | 34.89 | 35.11 | 34.61 | 34.90 | 525,009 | -0.27(-0.77%) |
May 05, 2022 | 35.68 | 35.68 | 34.84 | 35.18 | 755,165 | -1.19(-3.27%) |
May 04, 2022 | 35.63 | 36.40 | 35.47 | 36.36 | 890,192 | +0.52(+1.44%) |
May 03, 2022 | 35.72 | 35.88 | 35.62 | 35.85 | 415,356 | +0.46(+1.31%) |