Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.78 | 36.17 | 35.73 | 36.08 | 213,836 | +0.43(+1.21%) |
Jul 28, 2022 | 35.38 | 35.70 | 35.04 | 35.65 | 175,242 | +0.40(+1.14%) |
Jul 27, 2022 | 34.88 | 35.36 | 34.79 | 35.24 | 163,763 | +0.53(+1.54%) |
Jul 26, 2022 | 34.86 | 34.94 | 34.64 | 34.71 | 104,146 | -0.23(-0.64%) |
Jul 25, 2022 | 34.85 | 34.95 | 34.71 | 34.94 | 88,996 | +0.23(+0.65%) |
Jul 22, 2022 | 34.94 | 35.01 | 34.53 | 34.71 | 71,771 | -0.08(-0.24%) |
Jul 21, 2022 | 34.49 | 34.81 | 34.26 | 34.79 | 127,574 | +0.11(+0.32%) |
Jul 20, 2022 | 34.62 | 34.84 | 34.45 | 34.68 | 200,291 | +0.04(+0.11%) |
Jul 19, 2022 | 34.17 | 34.68 | 34.12 | 34.64 | 200,603 | +0.78(+2.30%) |
Jul 18, 2022 | 34.27 | 34.33 | 33.77 | 33.87 | 185,984 | -0.10(-0.30%) |
Jul 15, 2022 | 33.71 | 33.97 | 33.54 | 33.97 | 163,275 | +0.66(+1.97%) |
Jul 14, 2022 | 32.98 | 33.34 | 32.78 | 33.31 | 135,781 | -0.23(-0.70%) |
Jul 13, 2022 | 33.28 | 33.74 | 33.17 | 33.55 | 230,865 | -0.17(-0.50%) |
Jul 12, 2022 | 33.78 | 34.03 | 33.52 | 33.72 | 418,386 | -0.19(-0.55%) |
Jul 11, 2022 | 33.89 | 34.05 | 33.73 | 33.90 | 168,748 | -0.23(-0.69%) |
Jul 08, 2022 | 34.18 | 34.28 | 33.92 | 34.14 | 132,226 | -0.08(-0.22%) |
Jul 07, 2022 | 34.02 | 34.29 | 34.02 | 34.21 | 156,834 | +0.53(+1.56%) |
Jul 06, 2022 | 33.69 | 33.88 | 33.39 | 33.69 | 137,253 | -0.05(-0.14%) |
Jul 05, 2022 | 33.58 | 33.73 | 33.07 | 33.73 | 206,791 | -0.31(-0.91%) |
Jul 01, 2022 | 33.61 | 34.10 | 33.40 | 34.04 | 179,365 | +0.34(+1.00%) |
Jun 30, 2022 | 33.58 | 33.93 | 33.40 | 33.71 | 257,928 | -0.28(-0.83%) |
Jun 29, 2022 | 34.32 | 34.32 | 33.87 | 33.99 | 110,272 | -0.21(-0.60%) |
Jun 28, 2022 | 34.72 | 34.97 | 34.14 | 34.19 | 136,782 | -0.29(-0.84%) |
Jun 27, 2022 | 34.53 | 34.68 | 34.37 | 34.48 | 170,122 | +0.08(+0.25%) |
Jun 24, 2022 | 33.74 | 34.42 | 33.73 | 34.40 | 222,301 | +0.94(+2.80%) |
Jun 23, 2022 | 33.49 | 33.52 | 33.04 | 33.46 | 187,855 | +0.12(+0.37%) |
Jun 22, 2022 | 32.98 | 33.69 | 32.98 | 33.34 | 284,102 | -0.20(-0.59%) |
Jun 21, 2022 | 33.23 | 33.65 | 33.23 | 33.54 | 242,057 | +0.79(+2.41%) |
Jun 17, 2022 | 32.97 | 33.16 | 32.47 | 32.75 | 211,977 | -0.23(-0.69%) |
Jun 16, 2022 | 33.28 | 33.28 | 32.72 | 32.98 | 325,941 | -0.98(-2.90%) |
Jun 15, 2022 | 34.01 | 34.36 | 33.41 | 33.96 | 283,470 | +0.28(+0.83%) |
Jun 14, 2022 | 34.09 | 34.19 | 33.41 | 33.68 | 518,223 | -0.21(-0.63%) |
Jun 13, 2022 | 34.56 | 34.60 | 33.80 | 33.90 | 495,372 | -1.48(-4.17%) |
Jun 10, 2022 | 35.79 | 35.79 | 35.35 | 35.37 | 174,167 | -0.90(-2.48%) |
Jun 09, 2022 | 36.99 | 37.06 | 36.26 | 36.27 | 205,473 | -0.85(-2.30%) |
Jun 08, 2022 | 37.50 | 37.55 | 37.04 | 37.13 | 90,208 | -0.48(-1.28%) |
Jun 07, 2022 | 37.00 | 37.64 | 36.90 | 37.61 | 104,166 | +0.41(+1.10%) |
Jun 06, 2022 | 37.46 | 37.51 | 37.13 | 37.20 | 153,778 | +0.02(+0.05%) |
Jun 03, 2022 | 37.26 | 37.40 | 37.11 | 37.18 | 147,674 | -0.34(-0.89%) |
Jun 02, 2022 | 37.12 | 37.54 | 36.81 | 37.52 | 145,051 | +0.40(+1.08%) |
Jun 01, 2022 | 37.53 | 37.53 | 36.81 | 37.12 | 225,692 | -0.21(-0.57%) |
May 31, 2022 | 37.49 | 37.61 | 37.24 | 37.33 | 256,987 | -0.30(-0.79%) |
May 27, 2022 | 37.16 | 37.63 | 37.13 | 37.63 | 288,846 | +0.67(+1.81%) |
May 26, 2022 | 36.62 | 37.07 | 36.60 | 36.96 | 111,686 | +0.44(+1.19%) |
May 25, 2022 | 36.08 | 36.58 | 36.07 | 36.52 | 255,544 | +0.37(+1.03%) |
May 24, 2022 | 35.87 | 36.25 | 35.46 | 36.15 | 278,971 | +0.06(+0.15%) |
May 23, 2022 | 35.84 | 36.25 | 35.69 | 36.10 | 234,341 | +0.64(+1.81%) |
May 20, 2022 | 35.69 | 35.74 | 34.79 | 35.46 | 303,788 | +0.13(+0.37%) |
May 19, 2022 | 35.27 | 35.68 | 35.19 | 35.33 | 207,221 | -0.32(-0.89%) |
May 18, 2022 | 36.33 | 36.39 | 35.48 | 35.64 | 203,514 | -0.98(-2.69%) |
May 17, 2022 | 36.45 | 36.64 | 36.24 | 36.63 | 216,323 | +0.76(+2.12%) |
May 16, 2022 | 35.76 | 36.18 | 35.61 | 35.87 | 176,575 | +0.08(+0.23%) |
May 13, 2022 | 35.44 | 35.92 | 35.44 | 35.78 | 219,140 | +0.67(+1.90%) |
May 12, 2022 | 34.96 | 35.27 | 34.57 | 35.11 | 247,809 | -0.01(-0.03%) |
May 11, 2022 | 35.48 | 36.00 | 35.11 | 35.12 | 202,188 | -0.31(-0.86%) |
May 10, 2022 | 36.12 | 36.15 | 35.09 | 35.43 | 283,359 | -0.22(-0.62%) |
May 09, 2022 | 36.21 | 36.23 | 35.51 | 35.65 | 250,752 | -1.06(-2.88%) |
May 06, 2022 | 36.57 | 36.81 | 36.15 | 36.71 | 199,904 | -0.05(-0.13%) |
May 05, 2022 | 37.51 | 37.51 | 36.38 | 36.76 | 257,992 | -0.98(-2.61%) |
May 04, 2022 | 36.86 | 37.82 | 36.70 | 37.74 | 201,218 | +1.01(+2.75%) |
May 03, 2022 | 36.38 | 36.92 | 36.34 | 36.73 | 317,647 | +0.45(+1.23%) |