Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.58 | 35.94 | 35.37 | 35.78 | 343,101 | +0.36(+1.01%) |
Jul 28, 2022 | 35.12 | 35.52 | 34.54 | 35.42 | 588,781 | +0.30(+0.85%) |
Jul 27, 2022 | 34.38 | 35.38 | 34.31 | 35.12 | 756,400 | +1.09(+3.21%) |
Jul 26, 2022 | 35.27 | 35.27 | 34.00 | 34.03 | 1,002,778 | -1.39(-3.93%) |
Jul 25, 2022 | 35.37 | 35.55 | 35.22 | 35.42 | 374,941 | -0.04(-0.12%) |
Jul 22, 2022 | 35.91 | 36.05 | 35.17 | 35.46 | 599,156 | -0.28(-0.78%) |
Jul 21, 2022 | 35.35 | 35.92 | 35.25 | 35.74 | 392,809 | +0.38(+1.09%) |
Jul 20, 2022 | 34.81 | 35.47 | 34.58 | 35.36 | 377,795 | +0.67(+1.94%) |
Jul 19, 2022 | 34.33 | 34.83 | 34.26 | 34.68 | 545,189 | +0.73(+2.14%) |
Jul 18, 2022 | 33.51 | 34.22 | 33.51 | 33.96 | 882,012 | +0.62(+1.86%) |
Jul 15, 2022 | 33.17 | 33.38 | 32.93 | 33.34 | 650,441 | +0.48(+1.46%) |
Jul 14, 2022 | 32.68 | 33.00 | 32.27 | 32.86 | 447,437 | -0.24(-0.71%) |
Jul 13, 2022 | 33.10 | 33.36 | 32.90 | 33.09 | 725,754 | -0.59(-1.74%) |
Jul 12, 2022 | 34.03 | 34.25 | 33.56 | 33.68 | 683,376 | -0.39(-1.16%) |
Jul 11, 2022 | 34.34 | 34.40 | 33.86 | 34.07 | 560,283 | -0.49(-1.42%) |
Jul 08, 2022 | 34.57 | 34.82 | 34.27 | 34.56 | 419,952 | -0.12(-0.35%) |
Jul 07, 2022 | 34.16 | 34.79 | 33.95 | 34.68 | 543,679 | +0.60(+1.77%) |
Jul 06, 2022 | 33.87 | 34.26 | 33.63 | 34.08 | 753,368 | +0.42(+1.25%) |
Jul 05, 2022 | 32.97 | 33.69 | 32.56 | 33.66 | 608,417 | +0.18(+0.55%) |
Jul 01, 2022 | 32.96 | 33.54 | 32.15 | 33.48 | 361,006 | +0.38(+1.14%) |
Jun 30, 2022 | 33.10 | 33.13 | 32.42 | 33.10 | 568,549 | -0.23(-0.68%) |
Jun 29, 2022 | 33.74 | 33.84 | 33.24 | 33.33 | 575,428 | -0.34(-1.01%) |
Jun 28, 2022 | 34.33 | 34.89 | 33.63 | 33.67 | 356,136 | -0.63(-1.84%) |
Jun 27, 2022 | 34.63 | 34.69 | 34.12 | 34.30 | 408,834 | -0.37(-1.06%) |
Jun 24, 2022 | 33.94 | 34.73 | 33.92 | 34.67 | 730,301 | +1.08(+3.20%) |
Jun 23, 2022 | 32.97 | 33.63 | 32.73 | 33.59 | 596,104 | +0.80(+2.45%) |
Jun 22, 2022 | 32.09 | 33.22 | 32.09 | 32.79 | 449,314 | +0.33(+1.02%) |
Jun 21, 2022 | 32.44 | 33.03 | 32.41 | 32.45 | 442,772 | +0.30(+0.92%) |
Jun 17, 2022 | 32.10 | 32.59 | 32.00 | 32.16 | 1,375,915 | +0.05(+0.16%) |
Jun 16, 2022 | 32.55 | 32.70 | 31.71 | 32.10 | 721,833 | -1.09(-3.29%) |
Jun 15, 2022 | 32.72 | 33.60 | 32.53 | 33.20 | 847,129 | +0.60(+1.85%) |
Jun 14, 2022 | 32.84 | 32.93 | 32.42 | 32.59 | 701,811 | -0.20(-0.61%) |
Jun 13, 2022 | 32.88 | 33.35 | 32.72 | 32.79 | 811,427 | -0.97(-2.88%) |
Jun 10, 2022 | 34.24 | 34.24 | 33.72 | 33.77 | 546,355 | -0.89(-2.57%) |
Jun 09, 2022 | 35.08 | 35.32 | 34.60 | 34.66 | 406,890 | -0.66(-1.86%) |
Jun 08, 2022 | 35.56 | 35.72 | 35.21 | 35.31 | 347,004 | -0.42(-1.18%) |
Jun 07, 2022 | 35.31 | 35.74 | 35.10 | 35.73 | 355,085 | +0.00(+0.00%) |
Jun 06, 2022 | 35.95 | 36.32 | 35.59 | 35.73 | 485,466 | +0.17(+0.49%) |
Jun 03, 2022 | 35.72 | 35.91 | 35.46 | 35.56 | 549,043 | -0.54(-1.50%) |
Jun 02, 2022 | 34.86 | 36.11 | 34.86 | 36.10 | 671,166 | +1.30(+3.74%) |
Jun 01, 2022 | 35.53 | 36.12 | 34.79 | 34.80 | 820,672 | -0.63(-1.78%) |
May 31, 2022 | 34.53 | 35.71 | 34.25 | 35.43 | 1,421,421 | +1.18(+3.46%) |
May 27, 2022 | 33.96 | 34.37 | 33.85 | 34.25 | 436,893 | +0.60(+1.80%) |
May 26, 2022 | 33.13 | 33.75 | 32.99 | 33.64 | 678,212 | +0.48(+1.46%) |
May 25, 2022 | 32.91 | 33.40 | 32.68 | 33.16 | 637,632 | +0.16(+0.47%) |
May 24, 2022 | 33.82 | 33.95 | 32.69 | 33.00 | 968,704 | -0.83(-2.45%) |
May 23, 2022 | 34.16 | 34.20 | 33.24 | 33.83 | 446,921 | -0.28(-0.81%) |
May 20, 2022 | 33.50 | 34.17 | 33.38 | 34.11 | 1,390,795 | +1.05(+3.19%) |
May 19, 2022 | 32.50 | 33.49 | 32.50 | 33.05 | 854,728 | +0.51(+1.57%) |
May 18, 2022 | 32.40 | 32.78 | 32.29 | 32.54 | 894,282 | -0.29(-0.87%) |
May 17, 2022 | 32.57 | 32.83 | 32.19 | 32.83 | 508,389 | +0.83(+2.59%) |
May 16, 2022 | 32.03 | 32.24 | 31.56 | 32.00 | 631,702 | +0.05(+0.16%) |
May 13, 2022 | 31.17 | 32.08 | 31.00 | 31.95 | 628,810 | +1.28(+4.17%) |
May 12, 2022 | 30.57 | 31.22 | 30.27 | 30.67 | 1,138,055 | -0.39(-1.25%) |
May 11, 2022 | 31.91 | 32.16 | 30.89 | 31.06 | 917,933 | -0.95(-2.97%) |
May 10, 2022 | 32.29 | 32.46 | 31.28 | 32.01 | 1,449,100 | +0.15(+0.46%) |
May 09, 2022 | 32.51 | 32.81 | 31.78 | 31.86 | 823,571 | -1.24(-3.76%) |
May 06, 2022 | 33.11 | 33.38 | 32.29 | 33.11 | 970,487 | -0.38(-1.14%) |
May 05, 2022 | 35.61 | 35.61 | 32.85 | 33.49 | 1,533,938 | -1.87(-5.30%) |
May 04, 2022 | 35.02 | 35.54 | 34.19 | 35.36 | 598,784 | +0.77(+2.22%) |
May 03, 2022 | 34.58 | 35.18 | 34.46 | 34.59 | 577,456 | -0.07(-0.20%) |