Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.56 | 37.34 | 36.56 | 37.25 | 163,001 | +0.84(+2.30%) |
Jul 28, 2022 | 36.52 | 36.75 | 36.27 | 36.41 | 135,383 | -0.37(-1.01%) |
Jul 27, 2022 | 36.67 | 37.18 | 36.28 | 36.78 | 123,206 | +0.15(+0.42%) |
Jul 26, 2022 | 36.25 | 36.78 | 35.90 | 36.63 | 92,490 | +0.27(+0.74%) |
Jul 25, 2022 | 35.90 | 36.51 | 35.90 | 36.36 | 112,542 | +0.74(+2.08%) |
Jul 22, 2022 | 36.03 | 36.33 | 35.35 | 35.62 | 150,329 | -0.13(-0.35%) |
Jul 21, 2022 | 36.22 | 36.44 | 35.24 | 35.74 | 131,177 | -0.17(-0.48%) |
Jul 20, 2022 | 35.33 | 36.02 | 35.28 | 35.91 | 145,833 | +0.32(+0.91%) |
Jul 19, 2022 | 35.20 | 35.78 | 34.90 | 35.59 | 176,403 | +0.80(+2.31%) |
Jul 18, 2022 | 34.78 | 35.44 | 34.67 | 34.79 | 102,021 | +0.24(+0.70%) |
Jul 15, 2022 | 34.11 | 34.75 | 33.84 | 34.54 | 108,515 | +1.01(+3.01%) |
Jul 14, 2022 | 33.60 | 33.99 | 33.23 | 33.53 | 137,514 | -0.64(-1.87%) |
Jul 13, 2022 | 34.80 | 35.17 | 33.97 | 34.17 | 76,057 | -0.72(-2.07%) |
Jul 12, 2022 | 34.77 | 35.36 | 34.77 | 34.89 | 72,430 | -0.08(-0.23%) |
Jul 11, 2022 | 34.73 | 35.18 | 34.73 | 34.98 | 70,966 | -0.03(-0.08%) |
Jul 08, 2022 | 35.17 | 35.35 | 34.87 | 35.00 | 71,523 | -0.29(-0.82%) |
Jul 07, 2022 | 35.55 | 35.55 | 35.20 | 35.29 | 84,617 | -0.06(-0.18%) |
Jul 06, 2022 | 35.56 | 35.72 | 34.91 | 35.35 | 88,384 | -0.35(-0.98%) |
Jul 05, 2022 | 35.16 | 35.76 | 34.54 | 35.71 | 113,798 | -0.12(-0.33%) |
Jul 01, 2022 | 35.16 | 35.92 | 34.91 | 35.82 | 121,660 | +0.59(+1.66%) |
Jun 30, 2022 | 34.79 | 35.40 | 34.43 | 35.24 | 108,541 | -0.10(-0.28%) |
Jun 29, 2022 | 35.64 | 35.88 | 35.12 | 35.34 | 85,176 | -0.32(-0.91%) |
Jun 28, 2022 | 36.16 | 37.10 | 35.66 | 35.66 | 86,449 | -0.35(-0.98%) |
Jun 27, 2022 | 36.55 | 36.59 | 35.85 | 36.01 | 104,263 | -0.22(-0.60%) |
Jun 24, 2022 | 35.75 | 37.23 | 35.75 | 36.23 | 314,764 | +0.71(+2.01%) |
Jun 23, 2022 | 36.21 | 36.70 | 35.25 | 35.52 | 132,473 | -0.72(-1.99%) |
Jun 22, 2022 | 35.75 | 36.79 | 35.75 | 36.24 | 120,864 | +0.09(+0.25%) |
Jun 21, 2022 | 35.86 | 36.37 | 35.27 | 36.15 | 170,088 | +0.94(+2.66%) |
Jun 17, 2022 | 34.91 | 35.50 | 34.88 | 35.21 | 563,462 | +0.41(+1.17%) |
Jun 16, 2022 | 35.02 | 35.29 | 34.37 | 34.80 | 199,881 | -0.71(-2.01%) |
Jun 15, 2022 | 35.61 | 36.13 | 35.04 | 35.52 | 186,411 | +0.24(+0.69%) |
Jun 14, 2022 | 34.94 | 35.50 | 34.90 | 35.27 | 209,707 | +0.28(+0.80%) |
Jun 13, 2022 | 34.87 | 35.63 | 34.87 | 34.99 | 171,891 | -0.72(-2.02%) |
Jun 10, 2022 | 35.85 | 35.89 | 35.30 | 35.72 | 145,581 | -0.69(-1.88%) |
Jun 09, 2022 | 37.16 | 37.33 | 36.36 | 36.40 | 123,967 | -0.93(-2.49%) |
Jun 08, 2022 | 37.82 | 37.91 | 37.23 | 37.33 | 114,583 | -0.80(-2.11%) |
Jun 07, 2022 | 37.60 | 38.20 | 37.44 | 38.13 | 98,660 | +0.33(+0.88%) |
Jun 06, 2022 | 37.96 | 38.30 | 37.74 | 37.80 | 132,534 | +0.03(+0.07%) |
Jun 03, 2022 | 38.12 | 38.51 | 37.59 | 37.77 | 128,109 | -0.65(-1.69%) |
Jun 02, 2022 | 37.72 | 38.42 | 37.56 | 38.42 | 102,271 | +0.60(+1.60%) |
Jun 01, 2022 | 38.18 | 38.18 | 37.41 | 37.82 | 103,532 | -0.38(-0.99%) |
May 31, 2022 | 37.68 | 38.33 | 37.35 | 38.20 | 195,225 | +0.04(+0.09%) |
May 27, 2022 | 37.73 | 38.19 | 37.65 | 38.16 | 67,907 | +0.42(+1.12%) |
May 26, 2022 | 37.54 | 37.92 | 36.91 | 37.74 | 100,218 | +0.53(+1.43%) |
May 25, 2022 | 36.61 | 37.49 | 36.61 | 37.20 | 154,130 | +0.49(+1.33%) |
May 24, 2022 | 36.60 | 36.88 | 35.77 | 36.72 | 132,694 | +0.08(+0.22%) |
May 23, 2022 | 35.85 | 36.97 | 35.85 | 36.64 | 237,059 | +1.16(+3.28%) |
May 20, 2022 | 35.45 | 35.90 | 34.91 | 35.47 | 145,073 | +0.26(+0.74%) |
May 19, 2022 | 35.16 | 35.79 | 35.07 | 35.21 | 213,597 | -0.41(-1.14%) |
May 18, 2022 | 35.49 | 36.07 | 35.27 | 35.62 | 193,268 | -0.24(-0.68%) |
May 17, 2022 | 35.15 | 36.07 | 35.15 | 35.86 | 155,581 | +1.24(+3.60%) |
May 16, 2022 | 34.49 | 34.80 | 34.11 | 34.61 | 192,354 | +0.13(+0.37%) |
May 13, 2022 | 34.41 | 35.06 | 34.37 | 34.49 | 159,905 | -0.19(-0.55%) |
May 12, 2022 | 34.29 | 34.69 | 33.92 | 34.68 | 163,063 | +0.21(+0.60%) |
May 11, 2022 | 34.77 | 35.28 | 34.44 | 34.47 | 138,813 | -0.10(-0.29%) |
May 10, 2022 | 35.34 | 35.43 | 33.95 | 34.57 | 130,934 | -0.46(-1.31%) |
May 09, 2022 | 34.69 | 35.32 | 34.52 | 35.03 | 123,420 | +0.06(+0.18%) |
May 06, 2022 | 35.24 | 35.37 | 34.48 | 34.97 | 144,612 | -0.21(-0.61%) |
May 05, 2022 | 35.83 | 35.94 | 34.94 | 35.18 | 136,864 | -1.03(-2.84%) |
May 04, 2022 | 35.51 | 36.31 | 35.19 | 36.21 | 157,827 | +0.81(+2.30%) |
May 03, 2022 | 35.26 | 35.69 | 34.82 | 35.40 | 89,843 | +0.10(+0.28%) |