Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.07 | 35.49 | 35.07 | 35.46 | 27,294 | +0.33(+0.93%) |
Jul 28, 2022 | 34.62 | 35.21 | 34.52 | 35.13 | 34,545 | +0.44(+1.25%) |
Jul 27, 2022 | 34.28 | 34.82 | 34.27 | 34.70 | 31,256 | +0.51(+1.50%) |
Jul 26, 2022 | 34.29 | 34.29 | 34.12 | 34.18 | 42,295 | -0.23(-0.66%) |
Jul 25, 2022 | 34.34 | 34.43 | 34.25 | 34.41 | 23,536 | +0.13(+0.38%) |
Jul 22, 2022 | 34.43 | 34.47 | 34.09 | 34.28 | 91,262 | -0.03(-0.08%) |
Jul 21, 2022 | 33.96 | 34.33 | 33.88 | 34.31 | 47,819 | +0.19(+0.57%) |
Jul 20, 2022 | 34.07 | 34.21 | 33.91 | 34.12 | 30,306 | +0.01(+0.03%) |
Jul 19, 2022 | 33.64 | 34.15 | 33.64 | 34.11 | 77,258 | +0.72(+2.15%) |
Jul 18, 2022 | 33.88 | 33.88 | 33.32 | 33.39 | 180,114 | -0.28(-0.84%) |
Jul 15, 2022 | 33.48 | 33.69 | 33.40 | 33.67 | 50,172 | +0.51(+1.55%) |
Jul 14, 2022 | 32.80 | 33.18 | 32.65 | 33.16 | 33,428 | -0.11(-0.32%) |
Jul 13, 2022 | 33.08 | 33.45 | 33.02 | 33.27 | 32,742 | -0.15(-0.45%) |
Jul 12, 2022 | 33.67 | 33.79 | 33.30 | 33.42 | 36,906 | -0.26(-0.76%) |
Jul 11, 2022 | 33.71 | 33.85 | 33.61 | 33.67 | 218,465 | -0.17(-0.51%) |
Jul 08, 2022 | 33.79 | 33.95 | 33.71 | 33.85 | 24,987 | -0.05(-0.14%) |
Jul 07, 2022 | 33.82 | 33.94 | 33.74 | 33.89 | 32,076 | +0.27(+0.81%) |
Jul 06, 2022 | 33.56 | 33.76 | 33.39 | 33.62 | 28,337 | +0.14(+0.43%) |
Jul 05, 2022 | 33.41 | 33.48 | 32.89 | 33.48 | 30,478 | -0.26(-0.77%) |
Jul 01, 2022 | 33.56 | 33.75 | 33.14 | 33.74 | 39,535 | +0.38(+1.13%) |
Jun 30, 2022 | 33.20 | 33.55 | 33.01 | 33.36 | 50,010 | -0.11(-0.32%) |
Jun 29, 2022 | 33.52 | 33.56 | 33.34 | 33.47 | 33,390 | +0.00(+0.01%) |
Jun 28, 2022 | 34.16 | 34.36 | 33.46 | 33.46 | 124,947 | -0.50(-1.47%) |
Jun 27, 2022 | 34.00 | 34.09 | 33.88 | 33.96 | 78,091 | +0.04(+0.11%) |
Jun 24, 2022 | 33.40 | 33.95 | 33.40 | 33.92 | 82,956 | +0.81(+2.46%) |
Jun 23, 2022 | 32.98 | 33.12 | 32.73 | 33.11 | 98,073 | +0.34(+1.03%) |
Jun 22, 2022 | 32.43 | 33.07 | 32.43 | 32.77 | 52,825 | -0.05(-0.16%) |
Jun 21, 2022 | 32.51 | 32.95 | 32.50 | 32.83 | 81,518 | +0.74(+2.31%) |
Jun 17, 2022 | 32.24 | 32.38 | 31.89 | 32.09 | 80,499 | -0.14(-0.45%) |
Jun 16, 2022 | 32.15 | 32.33 | 31.99 | 32.23 | 129,999 | -0.77(-2.33%) |
Jun 15, 2022 | 32.98 | 33.37 | 32.86 | 33.00 | 41,429 | +0.22(+0.67%) |
Jun 14, 2022 | 33.14 | 33.20 | 32.56 | 32.78 | 92,461 | -0.18(-0.55%) |
Jun 13, 2022 | 33.26 | 33.41 | 32.83 | 32.96 | 145,063 | -1.00(-2.94%) |
Jun 10, 2022 | 34.24 | 34.31 | 33.96 | 33.96 | 59,997 | -0.74(-2.13%) |
Jun 09, 2022 | 35.23 | 35.38 | 34.70 | 34.70 | 26,111 | -0.68(-1.93%) |
Jun 08, 2022 | 35.69 | 35.70 | 35.33 | 35.38 | 33,199 | -0.42(-1.18%) |
Jun 07, 2022 | 35.28 | 35.84 | 35.27 | 35.81 | 32,494 | +0.29(+0.81%) |
Jun 06, 2022 | 35.67 | 35.82 | 35.43 | 35.52 | 299,789 | +0.11(+0.30%) |
Jun 03, 2022 | 35.57 | 35.61 | 35.40 | 35.41 | 39,473 | -0.35(-0.97%) |
Jun 02, 2022 | 35.32 | 35.77 | 35.01 | 35.76 | 59,665 | +0.46(+1.29%) |
Jun 01, 2022 | 35.77 | 35.77 | 35.13 | 35.30 | 52,382 | -0.30(-0.85%) |
May 31, 2022 | 35.66 | 35.86 | 35.39 | 35.61 | 31,876 | -0.31(-0.86%) |
May 27, 2022 | 35.47 | 35.91 | 35.47 | 35.91 | 83,686 | +0.59(+1.66%) |
May 26, 2022 | 35.05 | 37.29 | 35.05 | 35.33 | 84,862 | +0.50(+1.44%) |
May 25, 2022 | 34.48 | 34.91 | 34.48 | 34.83 | 154,526 | +0.20(+0.58%) |
May 24, 2022 | 34.35 | 34.67 | 34.02 | 34.62 | 54,270 | +0.15(+0.45%) |
May 23, 2022 | 34.20 | 34.55 | 34.13 | 34.47 | 32,057 | +0.60(+1.76%) |
May 20, 2022 | 34.01 | 34.04 | 33.23 | 33.87 | 202,245 | +0.16(+0.49%) |
May 19, 2022 | 33.73 | 33.97 | 33.48 | 33.71 | 219,195 | -0.38(-1.10%) |
May 18, 2022 | 35.01 | 35.01 | 33.95 | 34.09 | 28,261 | -1.27(-3.59%) |
May 17, 2022 | 35.24 | 35.36 | 35.06 | 35.36 | 76,058 | +0.44(+1.27%) |
May 16, 2022 | 34.74 | 35.12 | 34.59 | 34.91 | 40,077 | +0.07(+0.19%) |
May 13, 2022 | 34.63 | 34.87 | 34.50 | 34.85 | 54,289 | +0.50(+1.46%) |
May 12, 2022 | 34.24 | 34.36 | 33.83 | 34.35 | 75,036 | +0.08(+0.22%) |
May 11, 2022 | 34.45 | 34.96 | 34.25 | 34.27 | 69,128 | -0.28(-0.81%) |
May 10, 2022 | 35.06 | 35.06 | 34.31 | 34.55 | 112,738 | -0.09(-0.25%) |
May 09, 2022 | 34.89 | 35.00 | 34.55 | 34.63 | 67,597 | -0.71(-2.01%) |
May 06, 2022 | 35.21 | 35.50 | 34.95 | 35.35 | 60,602 | -0.09(-0.24%) |
May 05, 2022 | 36.11 | 36.11 | 35.15 | 35.43 | 48,899 | -0.98(-2.69%) |
May 04, 2022 | 35.56 | 36.41 | 35.40 | 36.41 | 36,095 | +0.97(+2.74%) |
May 03, 2022 | 35.35 | 35.66 | 35.24 | 35.44 | 82,872 | +0.12(+0.33%) |