Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.67 | 35.15 | 34.08 | 34.76 | 31,288 | +0.18(+0.51%) |
Jul 28, 2022 | 33.92 | 35.02 | 33.78 | 34.58 | 39,174 | +0.51(+1.50%) |
Jul 27, 2022 | 34.07 | 34.07 | 33.60 | 34.07 | 20,230 | +0.51(+1.52%) |
Jul 26, 2022 | 34.12 | 34.57 | 33.51 | 33.56 | 24,471 | -1.01(-2.92%) |
Jul 25, 2022 | 34.75 | 35.05 | 34.50 | 34.57 | 18,140 | -0.05(-0.14%) |
Jul 22, 2022 | 36.01 | 36.01 | 34.31 | 34.62 | 48,366 | -1.40(-3.89%) |
Jul 21, 2022 | 36.75 | 36.75 | 35.54 | 36.02 | 41,798 | -2.25(-5.87%) |
Jul 20, 2022 | 38.81 | 38.81 | 37.43 | 38.27 | 21,317 | -0.55(-1.41%) |
Jul 19, 2022 | 36.09 | 39.33 | 36.09 | 38.81 | 40,031 | +2.70(+7.46%) |
Jul 18, 2022 | 36.01 | 36.77 | 35.84 | 36.12 | 24,434 | +0.28(+0.79%) |
Jul 15, 2022 | 35.46 | 36.34 | 34.72 | 35.83 | 32,492 | +1.23(+3.54%) |
Jul 14, 2022 | 34.13 | 34.76 | 33.94 | 34.61 | 12,542 | -0.29(-0.84%) |
Jul 13, 2022 | 35.71 | 35.71 | 34.52 | 34.90 | 16,060 | -1.10(-3.05%) |
Jul 12, 2022 | 36.01 | 36.83 | 35.93 | 36.00 | 9,412 | -0.18(-0.49%) |
Jul 11, 2022 | 35.79 | 36.32 | 35.69 | 36.18 | 16,229 | +0.34(+0.96%) |
Jul 08, 2022 | 35.76 | 36.72 | 35.35 | 35.83 | 25,769 | -0.05(-0.14%) |
Jul 07, 2022 | 36.08 | 36.62 | 35.83 | 35.88 | 46,606 | +0.08(+0.22%) |
Jul 06, 2022 | 36.76 | 36.76 | 35.65 | 35.81 | 21,090 | -0.91(-2.48%) |
Jul 05, 2022 | 36.26 | 36.76 | 35.34 | 36.72 | 28,656 | -0.14(-0.37%) |
Jul 01, 2022 | 36.45 | 37.09 | 35.79 | 36.85 | 28,927 | +0.75(+2.09%) |
Jun 30, 2022 | 35.33 | 36.34 | 35.02 | 36.10 | 21,718 | +0.08(+0.22%) |
Jun 29, 2022 | 36.38 | 36.57 | 35.50 | 36.02 | 15,357 | -0.28(-0.78%) |
Jun 28, 2022 | 36.79 | 36.80 | 36.29 | 36.30 | 21,326 | -0.37(-1.01%) |
Jun 27, 2022 | 37.23 | 37.23 | 36.34 | 36.68 | 23,944 | -0.38(-1.03%) |
Jun 24, 2022 | 35.17 | 37.20 | 35.17 | 37.06 | 71,542 | +1.78(+5.05%) |
Jun 23, 2022 | 36.28 | 37.03 | 34.63 | 35.28 | 22,019 | -1.16(-3.17%) |
Jun 22, 2022 | 35.75 | 38.26 | 35.41 | 36.43 | 19,197 | -0.15(-0.40%) |
Jun 21, 2022 | 36.70 | 37.03 | 36.05 | 36.58 | 68,898 | +0.18(+0.48%) |
Jun 17, 2022 | 35.58 | 36.71 | 34.84 | 36.40 | 100,246 | +0.93(+2.62%) |
Jun 16, 2022 | 35.31 | 35.31 | 34.75 | 35.47 | 35,619 | -0.58(-1.60%) |
Jun 15, 2022 | 34.76 | 36.15 | 34.76 | 36.05 | 30,223 | +1.35(+3.89%) |
Jun 14, 2022 | 34.23 | 36.94 | 34.14 | 34.70 | 24,071 | +0.54(+1.58%) |
Jun 13, 2022 | 34.53 | 35.09 | 33.90 | 34.16 | 20,200 | -1.02(-2.89%) |
Jun 10, 2022 | 35.83 | 35.86 | 35.12 | 35.18 | 11,574 | -1.40(-3.83%) |
Jun 09, 2022 | 37.67 | 37.68 | 36.53 | 36.58 | 21,037 | -1.13(-2.99%) |
Jun 08, 2022 | 38.13 | 38.13 | 37.48 | 37.70 | 27,082 | -0.56(-1.46%) |
Jun 07, 2022 | 37.63 | 38.46 | 37.58 | 38.26 | 35,660 | +0.22(+0.57%) |
Jun 06, 2022 | 38.12 | 38.39 | 37.71 | 38.05 | 21,365 | +0.29(+0.78%) |
Jun 03, 2022 | 38.08 | 38.27 | 37.31 | 37.75 | 29,276 | -0.40(-1.05%) |
Jun 02, 2022 | 37.25 | 38.15 | 37.01 | 38.15 | 26,890 | +1.03(+2.77%) |
Jun 01, 2022 | 38.11 | 38.11 | 36.34 | 37.13 | 22,094 | -0.70(-1.86%) |
May 31, 2022 | 37.62 | 38.06 | 37.17 | 37.83 | 36,325 | -0.02(-0.05%) |
May 27, 2022 | 37.96 | 38.17 | 36.80 | 37.85 | 26,182 | +0.13(+0.34%) |
May 26, 2022 | 36.65 | 37.99 | 36.65 | 37.72 | 23,435 | +0.89(+2.42%) |
May 25, 2022 | 36.30 | 37.18 | 36.30 | 36.83 | 37,847 | +0.60(+1.65%) |
May 24, 2022 | 36.52 | 37.80 | 35.45 | 36.24 | 60,409 | -0.38(-1.04%) |
May 23, 2022 | 36.30 | 36.96 | 36.11 | 36.62 | 50,859 | +0.80(+2.24%) |
May 20, 2022 | 36.30 | 36.82 | 35.50 | 35.82 | 56,291 | -0.15(-0.41%) |
May 19, 2022 | 36.57 | 36.90 | 35.83 | 35.96 | 64,481 | -0.76(-2.08%) |
May 18, 2022 | 37.65 | 38.40 | 36.42 | 36.73 | 49,136 | -1.30(-3.42%) |
May 17, 2022 | 36.07 | 38.18 | 35.95 | 38.03 | 70,989 | +2.08(+5.80%) |
May 16, 2022 | 36.74 | 36.98 | 35.84 | 35.94 | 212,989 | -0.68(-1.84%) |
May 13, 2022 | 36.43 | 37.68 | 36.43 | 36.62 | 41,109 | +0.40(+1.11%) |
May 12, 2022 | 36.51 | 36.51 | 35.58 | 36.22 | 114,943 | -0.36(-0.99%) |
May 11, 2022 | 35.67 | 37.04 | 35.67 | 36.58 | 43,129 | +1.08(+3.03%) |
May 10, 2022 | 36.47 | 36.73 | 34.95 | 35.50 | 52,474 | -0.61(-1.68%) |
May 09, 2022 | 35.77 | 37.15 | 35.77 | 36.11 | 72,985 | -0.20(-0.54%) |
May 06, 2022 | 36.22 | 37.55 | 35.98 | 36.30 | 64,895 | -0.16(-0.43%) |
May 05, 2022 | 36.20 | 36.99 | 35.86 | 36.46 | 71,675 | +0.18(+0.49%) |
May 04, 2022 | 36.49 | 36.56 | 35.05 | 36.29 | 88,894 | -0.27(-0.75%) |
May 03, 2022 | 32.72 | 37.19 | 31.82 | 36.56 | 151,776 | +4.25(+13.15%) |