Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.19 | 34.61 | 33.60 | 34.49 | 881,516 | +0.33(+0.97%) |
Jul 28, 2022 | 33.35 | 34.18 | 33.35 | 34.16 | 903,109 | +1.04(+3.13%) |
Jul 27, 2022 | 32.63 | 33.24 | 32.47 | 33.12 | 596,645 | +0.76(+2.35%) |
Jul 26, 2022 | 31.94 | 32.62 | 31.94 | 32.36 | 542,509 | +0.31(+0.98%) |
Jul 25, 2022 | 32.12 | 32.18 | 31.81 | 32.05 | 366,892 | +0.04(+0.12%) |
Jul 22, 2022 | 32.01 | 32.22 | 31.73 | 32.01 | 502,645 | +0.00(+0.00%) |
Jul 21, 2022 | 31.46 | 32.02 | 31.25 | 32.01 | 780,275 | +0.49(+1.57%) |
Jul 20, 2022 | 31.15 | 31.59 | 30.95 | 31.52 | 582,461 | +0.41(+1.31%) |
Jul 19, 2022 | 29.98 | 31.14 | 29.69 | 31.11 | 686,855 | +1.66(+5.64%) |
Jul 18, 2022 | 30.08 | 30.16 | 29.37 | 29.45 | 568,245 | -0.35(-1.17%) |
Jul 15, 2022 | 29.54 | 29.86 | 29.16 | 29.80 | 828,795 | +0.69(+2.37%) |
Jul 14, 2022 | 28.89 | 29.18 | 28.36 | 29.11 | 936,880 | -0.38(-1.28%) |
Jul 13, 2022 | 29.62 | 29.71 | 29.20 | 29.49 | 625,602 | -0.46(-1.52%) |
Jul 12, 2022 | 30.28 | 30.67 | 29.84 | 29.94 | 523,402 | -0.49(-1.60%) |
Jul 11, 2022 | 30.06 | 30.62 | 30.06 | 30.43 | 550,817 | -0.03(-0.10%) |
Jul 08, 2022 | 30.50 | 30.54 | 30.22 | 30.46 | 681,613 | -0.16(-0.51%) |
Jul 07, 2022 | 30.62 | 30.90 | 30.39 | 30.61 | 912,562 | +0.44(+1.45%) |
Jul 06, 2022 | 30.17 | 30.42 | 29.52 | 30.18 | 856,948 | +0.11(+0.36%) |
Jul 05, 2022 | 30.04 | 30.31 | 29.36 | 30.07 | 730,391 | -0.55(-1.81%) |
Jul 01, 2022 | 30.28 | 30.88 | 29.97 | 30.62 | 679,315 | +0.18(+0.61%) |
Jun 30, 2022 | 29.85 | 30.64 | 29.77 | 30.44 | 664,631 | +0.20(+0.67%) |
Jun 29, 2022 | 30.62 | 30.62 | 30.01 | 30.23 | 719,018 | -0.47(-1.52%) |
Jun 28, 2022 | 31.13 | 31.37 | 30.61 | 30.70 | 701,934 | -0.14(-0.44%) |
Jun 27, 2022 | 30.85 | 31.16 | 30.51 | 30.84 | 905,595 | +0.07(+0.22%) |
Jun 24, 2022 | 30.16 | 31.05 | 30.05 | 30.77 | 1,666,523 | +1.05(+3.53%) |
Jun 23, 2022 | 30.23 | 30.39 | 29.58 | 29.72 | 1,023,722 | -0.72(-2.36%) |
Jun 22, 2022 | 29.63 | 30.51 | 29.54 | 30.44 | 742,416 | +0.21(+0.71%) |
Jun 21, 2022 | 30.41 | 30.64 | 29.87 | 30.22 | 583,929 | +0.29(+0.97%) |
Jun 17, 2022 | 30.08 | 30.33 | 29.77 | 29.93 | 1,392,555 | -0.15(-0.48%) |
Jun 16, 2022 | 31.21 | 31.35 | 29.91 | 30.08 | 1,084,720 | -1.94(-6.07%) |
Jun 15, 2022 | 32.19 | 32.58 | 31.57 | 32.02 | 731,837 | +0.17(+0.55%) |
Jun 14, 2022 | 32.46 | 32.82 | 31.35 | 31.85 | 912,801 | -0.58(-1.80%) |
Jun 13, 2022 | 32.79 | 33.02 | 32.19 | 32.43 | 809,624 | -1.39(-4.11%) |
Jun 10, 2022 | 34.37 | 34.39 | 33.42 | 33.82 | 775,375 | -1.17(-3.33%) |
Jun 09, 2022 | 35.51 | 35.73 | 34.98 | 34.99 | 640,773 | -0.58(-1.64%) |
Jun 08, 2022 | 36.16 | 36.16 | 35.28 | 35.57 | 558,835 | -0.73(-2.01%) |
Jun 07, 2022 | 35.11 | 36.32 | 35.02 | 36.30 | 941,329 | +0.87(+2.47%) |
Jun 06, 2022 | 34.98 | 35.68 | 34.83 | 35.42 | 962,783 | +0.61(+1.76%) |
Jun 03, 2022 | 34.73 | 35.00 | 34.50 | 34.81 | 544,369 | -0.13(-0.36%) |
Jun 02, 2022 | 34.27 | 34.98 | 33.95 | 34.94 | 1,175,333 | +0.91(+2.68%) |
Jun 01, 2022 | 34.54 | 34.76 | 33.52 | 34.02 | 474,044 | -0.37(-1.07%) |
May 31, 2022 | 34.42 | 34.59 | 33.98 | 34.39 | 596,141 | -0.40(-1.14%) |
May 27, 2022 | 34.44 | 34.82 | 34.27 | 34.79 | 572,354 | +0.74(+2.17%) |
May 26, 2022 | 33.47 | 34.16 | 33.35 | 34.05 | 692,541 | +0.77(+2.31%) |
May 25, 2022 | 32.60 | 33.56 | 32.60 | 33.29 | 568,558 | +0.53(+1.63%) |
May 24, 2022 | 33.16 | 33.36 | 32.16 | 32.75 | 965,797 | -0.88(-2.63%) |
May 23, 2022 | 33.22 | 33.96 | 33.19 | 33.63 | 1,118,820 | +0.76(+2.30%) |
May 20, 2022 | 33.48 | 33.71 | 32.20 | 32.88 | 1,092,768 | -0.39(-1.17%) |
May 19, 2022 | 32.98 | 33.82 | 32.79 | 33.27 | 776,971 | -0.06(-0.17%) |
May 18, 2022 | 33.91 | 34.20 | 33.25 | 33.32 | 937,424 | -0.99(-2.89%) |
May 17, 2022 | 33.78 | 34.46 | 33.46 | 34.32 | 631,737 | +1.06(+3.18%) |
May 16, 2022 | 33.45 | 33.70 | 32.76 | 33.26 | 736,519 | -0.30(-0.90%) |
May 13, 2022 | 32.95 | 33.63 | 32.92 | 33.56 | 945,308 | +1.03(+3.17%) |
May 12, 2022 | 32.04 | 32.67 | 31.90 | 32.53 | 856,951 | +0.25(+0.78%) |
May 11, 2022 | 32.61 | 33.23 | 32.23 | 32.27 | 1,027,559 | -0.27(-0.84%) |
May 10, 2022 | 33.41 | 33.60 | 32.23 | 32.55 | 1,115,217 | -0.52(-1.59%) |
May 09, 2022 | 32.95 | 33.60 | 32.78 | 33.07 | 962,062 | -0.38(-1.13%) |
May 06, 2022 | 33.43 | 33.60 | 32.47 | 33.45 | 1,415,178 | -0.12(-0.35%) |
May 05, 2022 | 33.85 | 34.18 | 33.21 | 33.57 | 726,538 | -0.71(-2.07%) |
May 04, 2022 | 33.55 | 34.37 | 33.04 | 34.28 | 766,178 | +0.56(+1.67%) |
May 03, 2022 | 33.43 | 33.97 | 33.28 | 33.71 | 983,378 | +0.46(+1.37%) |