Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.86 | 36.04 | 35.54 | 35.68 | 98,981 | +0.20(+0.56%) |
Jul 28, 2022 | 35.19 | 35.53 | 34.67 | 35.49 | 134,938 | +0.50(+1.42%) |
Jul 27, 2022 | 34.48 | 35.07 | 34.16 | 34.99 | 167,000 | +0.72(+2.10%) |
Jul 26, 2022 | 33.96 | 34.53 | 33.92 | 34.27 | 199,375 | +0.57(+1.71%) |
Jul 25, 2022 | 33.09 | 33.74 | 33.05 | 33.69 | 87,365 | +0.90(+2.75%) |
Jul 22, 2022 | 33.24 | 33.39 | 32.51 | 32.79 | 102,659 | -0.39(-1.19%) |
Jul 21, 2022 | 33.15 | 33.19 | 32.49 | 33.19 | 246,294 | -0.26(-0.77%) |
Jul 20, 2022 | 33.22 | 33.53 | 32.94 | 33.44 | 254,551 | +0.05(+0.15%) |
Jul 19, 2022 | 32.89 | 33.42 | 32.88 | 33.39 | 94,865 | +0.70(+2.15%) |
Jul 18, 2022 | 32.54 | 32.93 | 32.44 | 32.69 | 175,734 | +0.64(+2.01%) |
Jul 15, 2022 | 31.96 | 32.07 | 31.64 | 32.05 | 689,261 | +0.45(+1.41%) |
Jul 14, 2022 | 31.06 | 31.60 | 30.54 | 31.60 | 82,716 | -0.12(-0.38%) |
Jul 13, 2022 | 31.26 | 31.90 | 31.26 | 31.72 | 249,212 | +0.23(+0.74%) |
Jul 12, 2022 | 31.56 | 31.74 | 31.19 | 31.49 | 143,439 | -0.54(-1.69%) |
Jul 11, 2022 | 31.77 | 32.15 | 31.55 | 32.03 | 85,731 | -0.20(-0.61%) |
Jul 08, 2022 | 32.24 | 32.34 | 31.74 | 32.23 | 115,593 | +0.21(+0.64%) |
Jul 07, 2022 | 31.30 | 32.19 | 31.19 | 32.02 | 362,485 | +1.23(+3.99%) |
Jul 06, 2022 | 31.11 | 31.35 | 29.87 | 30.79 | 442,522 | -0.57(-1.81%) |
Jul 05, 2022 | 31.62 | 31.62 | 30.49 | 31.36 | 158,426 | -0.76(-2.38%) |
Jul 01, 2022 | 31.74 | 32.16 | 31.07 | 32.12 | 98,274 | +0.48(+1.52%) |
Jun 30, 2022 | 31.40 | 31.91 | 31.22 | 31.64 | 145,180 | -0.27(-0.83%) |
Jun 29, 2022 | 32.60 | 32.74 | 31.69 | 31.91 | 252,599 | -0.46(-1.43%) |
Jun 28, 2022 | 32.68 | 33.08 | 32.13 | 32.37 | 333,572 | +0.38(+1.18%) |
Jun 27, 2022 | 31.74 | 32.29 | 31.54 | 31.99 | 177,511 | +0.54(+1.72%) |
Jun 24, 2022 | 30.92 | 31.59 | 30.73 | 31.45 | 211,426 | +0.85(+2.78%) |
Jun 23, 2022 | 31.38 | 31.38 | 30.00 | 30.60 | 447,924 | -0.57(-1.82%) |
Jun 22, 2022 | 31.43 | 31.57 | 30.97 | 31.17 | 270,985 | -1.26(-3.89%) |
Jun 21, 2022 | 31.64 | 32.57 | 31.53 | 32.43 | 281,359 | +1.46(+4.71%) |
Jun 17, 2022 | 31.80 | 32.02 | 30.49 | 30.97 | 155,718 | -0.81(-2.54%) |
Jun 16, 2022 | 32.76 | 32.83 | 31.68 | 31.78 | 431,385 | -1.53(-4.59%) |
Jun 15, 2022 | 34.10 | 34.35 | 33.04 | 33.31 | 177,374 | -0.64(-1.90%) |
Jun 14, 2022 | 35.09 | 35.33 | 33.72 | 33.95 | 374,536 | -0.64(-1.86%) |
Jun 13, 2022 | 35.67 | 35.75 | 34.42 | 34.59 | 477,763 | -1.79(-4.91%) |
Jun 10, 2022 | 37.02 | 37.13 | 36.12 | 36.38 | 187,180 | -0.71(-1.92%) |
Jun 09, 2022 | 37.22 | 37.23 | 36.83 | 37.09 | 148,626 | -0.11(-0.30%) |
Jun 08, 2022 | 37.67 | 37.67 | 36.93 | 37.20 | 172,639 | -0.46(-1.23%) |
Jun 07, 2022 | 37.14 | 37.67 | 36.97 | 37.67 | 232,018 | +0.56(+1.50%) |
Jun 06, 2022 | 37.12 | 37.18 | 36.92 | 37.11 | 252,986 | +0.12(+0.32%) |
Jun 03, 2022 | 36.99 | 37.04 | 36.68 | 36.99 | 177,591 | -0.09(-0.23%) |
Jun 02, 2022 | 36.76 | 37.10 | 36.53 | 37.07 | 166,956 | +0.22(+0.61%) |
Jun 01, 2022 | 36.65 | 36.90 | 36.04 | 36.85 | 176,450 | +0.48(+1.32%) |
May 31, 2022 | 36.90 | 36.90 | 36.15 | 36.37 | 290,382 | -0.15(-0.40%) |
May 27, 2022 | 35.98 | 36.64 | 35.72 | 36.52 | 187,537 | +0.68(+1.89%) |
May 26, 2022 | 36.16 | 36.27 | 35.79 | 35.84 | 172,112 | -0.21(-0.57%) |
May 25, 2022 | 35.22 | 36.04 | 35.15 | 36.04 | 498,303 | +1.03(+2.94%) |
May 24, 2022 | 35.01 | 35.07 | 34.41 | 35.01 | 196,604 | -0.09(-0.24%) |
May 23, 2022 | 34.95 | 35.19 | 34.68 | 35.10 | 247,844 | +0.51(+1.46%) |
May 20, 2022 | 34.80 | 34.84 | 34.07 | 34.59 | 244,980 | +0.22(+0.65%) |
May 19, 2022 | 34.21 | 34.72 | 33.86 | 34.37 | 330,172 | -0.01(-0.03%) |
May 18, 2022 | 35.27 | 35.27 | 33.96 | 34.38 | 328,851 | -0.74(-2.10%) |
May 17, 2022 | 34.74 | 35.28 | 34.73 | 35.12 | 374,410 | +0.58(+1.69%) |
May 16, 2022 | 34.30 | 34.78 | 34.19 | 34.53 | 243,164 | +0.47(+1.39%) |
May 13, 2022 | 33.26 | 34.13 | 33.26 | 34.06 | 206,280 | +1.24(+3.79%) |
May 12, 2022 | 32.91 | 33.33 | 32.32 | 32.82 | 356,466 | -0.11(-0.34%) |
May 11, 2022 | 33.89 | 34.49 | 32.86 | 32.93 | 317,737 | -0.45(-1.34%) |
May 10, 2022 | 33.95 | 34.16 | 32.71 | 33.38 | 355,398 | -0.27(-0.79%) |
May 09, 2022 | 35.32 | 35.32 | 33.50 | 33.64 | 281,225 | -1.87(-5.27%) |
May 06, 2022 | 35.45 | 35.54 | 34.68 | 35.51 | 333,599 | +0.37(+1.05%) |
May 05, 2022 | 35.96 | 35.96 | 34.61 | 35.14 | 346,090 | -0.72(-2.00%) |
May 04, 2022 | 35.35 | 35.88 | 34.81 | 35.86 | 442,825 | +1.00(+2.88%) |
May 03, 2022 | 34.09 | 34.97 | 34.05 | 34.86 | 230,103 | +0.86(+2.53%) |