Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.62 | 32.77 | 32.54 | 32.74 | 399,931 | +0.30(+0.92%) |
Jul 28, 2022 | 32.27 | 32.48 | 32.13 | 32.44 | 340,478 | +0.10(+0.31%) |
Jul 27, 2022 | 32.16 | 32.36 | 31.99 | 32.34 | 400,798 | +0.47(+1.47%) |
Jul 26, 2022 | 32.01 | 32.01 | 31.86 | 31.87 | 417,425 | -0.25(-0.79%) |
Jul 25, 2022 | 32.05 | 32.15 | 31.99 | 32.12 | 452,064 | +0.25(+0.77%) |
Jul 22, 2022 | 32.14 | 32.21 | 31.82 | 31.88 | 1,890,780 | -0.20(-0.62%) |
Jul 21, 2022 | 31.78 | 32.11 | 31.78 | 32.08 | 400,240 | +0.24(+0.75%) |
Jul 20, 2022 | 31.90 | 31.98 | 31.75 | 31.84 | 1,263,687 | -0.14(-0.44%) |
Jul 19, 2022 | 31.68 | 31.99 | 31.64 | 31.98 | 462,201 | +0.65(+2.07%) |
Jul 18, 2022 | 31.63 | 31.64 | 31.28 | 31.33 | 320,082 | -0.01(-0.03%) |
Jul 15, 2022 | 31.17 | 31.34 | 31.07 | 31.34 | 507,061 | +0.33(+1.06%) |
Jul 14, 2022 | 30.93 | 31.02 | 30.72 | 31.01 | 671,127 | -0.27(-0.86%) |
Jul 13, 2022 | 31.00 | 31.34 | 30.97 | 31.28 | 634,681 | -0.04(-0.13%) |
Jul 12, 2022 | 31.19 | 31.48 | 31.19 | 31.32 | 701,905 | -0.01(-0.03%) |
Jul 11, 2022 | 31.48 | 31.50 | 31.32 | 31.33 | 803,732 | -0.14(-0.44%) |
Jul 08, 2022 | 31.44 | 31.58 | 31.34 | 31.47 | 1,099,437 | +0.00(+0.00%) |
Jul 07, 2022 | 31.40 | 31.54 | 31.30 | 31.47 | 3,034,005 | +0.45(+1.47%) |
Jul 06, 2022 | 30.93 | 31.09 | 30.82 | 31.02 | 647,974 | +0.14(+0.47%) |
Jul 05, 2022 | 30.50 | 30.89 | 30.49 | 30.87 | 571,318 | -1.15(-3.59%) |
Jul 01, 2022 | 31.60 | 32.03 | 31.58 | 32.02 | 1,360,736 | +0.20(+0.63%) |
Jun 30, 2022 | 31.52 | 31.86 | 31.44 | 31.82 | 552,336 | -0.30(-0.93%) |
Jun 29, 2022 | 32.04 | 32.27 | 32.04 | 32.12 | 716,374 | +0.04(+0.12%) |
Jun 28, 2022 | 32.46 | 32.60 | 32.08 | 32.08 | 583,883 | -0.07(-0.22%) |
Jun 27, 2022 | 32.22 | 32.25 | 32.07 | 32.15 | 2,382,014 | -0.13(-0.40%) |
Jun 24, 2022 | 31.77 | 32.30 | 31.77 | 32.28 | 274,902 | +0.89(+2.84%) |
Jun 23, 2022 | 31.43 | 31.43 | 31.15 | 31.39 | 1,882,935 | -0.08(-0.25%) |
Jun 22, 2022 | 31.28 | 31.66 | 31.28 | 31.47 | 614,971 | -0.27(-0.84%) |
Jun 21, 2022 | 31.77 | 31.80 | 31.70 | 31.73 | 721,982 | +0.47(+1.52%) |
Jun 17, 2022 | 31.26 | 31.50 | 31.17 | 31.26 | 371,077 | +0.22(+0.71%) |
Jun 16, 2022 | 31.29 | 31.29 | 30.98 | 31.04 | 1,886,223 | -1.10(-3.42%) |
Jun 15, 2022 | 32.05 | 32.28 | 31.81 | 32.14 | 1,459,404 | +0.31(+0.97%) |
Jun 14, 2022 | 32.01 | 32.09 | 31.65 | 31.83 | 1,138,844 | -0.19(-0.59%) |
Jun 13, 2022 | 32.06 | 32.23 | 31.93 | 32.02 | 500,970 | -0.71(-2.18%) |
Jun 10, 2022 | 32.81 | 32.87 | 32.63 | 32.73 | 312,540 | -0.53(-1.58%) |
Jun 09, 2022 | 33.55 | 33.66 | 33.26 | 33.26 | 239,852 | -0.51(-1.51%) |
Jun 08, 2022 | 33.80 | 33.93 | 33.72 | 33.77 | 214,051 | -0.31(-0.91%) |
Jun 07, 2022 | 33.80 | 34.10 | 33.80 | 34.08 | 457,453 | +0.09(+0.25%) |
Jun 06, 2022 | 34.09 | 34.18 | 33.93 | 33.99 | 374,369 | +0.24(+0.73%) |
Jun 03, 2022 | 33.72 | 33.84 | 33.67 | 33.75 | 256,631 | -0.31(-0.91%) |
Jun 02, 2022 | 33.77 | 34.07 | 33.65 | 34.06 | 709,948 | +0.43(+1.28%) |
Jun 01, 2022 | 33.93 | 33.98 | 33.55 | 33.63 | 2,079,224 | -0.12(-0.36%) |
May 31, 2022 | 33.87 | 33.91 | 33.67 | 33.75 | 406,816 | -0.08(-0.24%) |
May 27, 2022 | 33.68 | 33.89 | 33.66 | 33.83 | 236,470 | +0.34(+1.02%) |
May 26, 2022 | 33.21 | 33.58 | 33.21 | 33.49 | 203,301 | +0.30(+0.90%) |
May 25, 2022 | 32.96 | 33.32 | 32.96 | 33.19 | 610,497 | +0.09(+0.27%) |
May 24, 2022 | 32.99 | 33.17 | 32.88 | 33.10 | 1,064,347 | -0.18(-0.54%) |
May 23, 2022 | 33.07 | 33.35 | 33.02 | 33.28 | 582,978 | +0.33(+1.00%) |
May 20, 2022 | 33.09 | 33.18 | 32.58 | 32.95 | 575,367 | +0.28(+0.86%) |
May 19, 2022 | 32.39 | 32.82 | 32.25 | 32.67 | 2,892,568 | -0.05(-0.15%) |
May 18, 2022 | 33.12 | 33.18 | 32.66 | 32.72 | 679,061 | -0.66(-1.98%) |
May 17, 2022 | 33.49 | 33.49 | 33.16 | 33.38 | 541,705 | +0.38(+1.15%) |
May 16, 2022 | 32.89 | 33.18 | 32.85 | 33.00 | 339,335 | -0.06(-0.18%) |
May 13, 2022 | 32.62 | 33.09 | 32.62 | 33.06 | 546,464 | +0.81(+2.51%) |
May 12, 2022 | 32.06 | 32.42 | 31.96 | 32.25 | 637,986 | +0.11(+0.34%) |
May 11, 2022 | 32.25 | 32.72 | 32.12 | 32.14 | 1,226,900 | -0.18(-0.56%) |
May 10, 2022 | 32.59 | 32.59 | 32.09 | 32.32 | 10,565,797 | +0.26(+0.81%) |
May 09, 2022 | 32.38 | 32.46 | 31.97 | 32.06 | 542,500 | -0.87(-2.64%) |
May 06, 2022 | 33.01 | 33.08 | 32.72 | 32.93 | 1,060,701 | -0.27(-0.81%) |
May 05, 2022 | 33.76 | 33.76 | 33.05 | 33.20 | 662,228 | -0.72(-2.12%) |
May 04, 2022 | 33.65 | 33.98 | 33.34 | 33.92 | 1,093,476 | +0.27(+0.80%) |
May 03, 2022 | 33.47 | 33.76 | 33.45 | 33.65 | 523,285 | +0.23(+0.69%) |