Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.19 | 32.41 | 31.98 | 31.99 | 254,563 | -0.21(-0.64%) |
Jul 28, 2022 | 32.43 | 32.43 | 31.54 | 32.19 | 258,366 | -0.01(-0.03%) |
Jul 27, 2022 | 31.96 | 32.38 | 31.74 | 32.20 | 236,367 | +0.20(+0.61%) |
Jul 26, 2022 | 32.08 | 32.46 | 31.98 | 32.01 | 245,747 | -0.07(-0.20%) |
Jul 25, 2022 | 31.42 | 32.16 | 31.38 | 32.07 | 263,957 | +0.67(+2.14%) |
Jul 22, 2022 | 31.86 | 32.12 | 31.16 | 31.40 | 230,203 | -0.32(-1.00%) |
Jul 21, 2022 | 31.25 | 31.72 | 30.81 | 31.72 | 288,887 | -0.01(-0.03%) |
Jul 20, 2022 | 31.42 | 31.80 | 30.95 | 31.72 | 277,512 | +0.19(+0.59%) |
Jul 19, 2022 | 30.74 | 31.81 | 30.59 | 31.54 | 293,195 | +0.96(+3.15%) |
Jul 18, 2022 | 31.63 | 31.77 | 30.45 | 30.58 | 384,919 | -0.87(-2.76%) |
Jul 15, 2022 | 31.67 | 31.97 | 30.67 | 31.44 | 587,643 | +0.00(+0.00%) |
Jul 14, 2022 | 33.03 | 33.03 | 30.45 | 31.44 | 806,049 | -3.60(-10.26%) |
Jul 13, 2022 | 34.99 | 35.12 | 34.53 | 35.04 | 184,399 | -0.04(-0.11%) |
Jul 12, 2022 | 34.69 | 35.37 | 34.69 | 35.08 | 242,168 | +0.12(+0.35%) |
Jul 11, 2022 | 34.98 | 35.38 | 34.80 | 34.96 | 147,285 | -0.18(-0.50%) |
Jul 08, 2022 | 35.18 | 35.49 | 35.02 | 35.13 | 181,059 | -0.41(-1.16%) |
Jul 07, 2022 | 36.16 | 36.60 | 35.43 | 35.54 | 153,442 | -0.44(-1.22%) |
Jul 06, 2022 | 35.76 | 36.20 | 35.43 | 35.98 | 194,181 | +0.09(+0.26%) |
Jul 05, 2022 | 35.81 | 35.94 | 35.14 | 35.89 | 259,913 | -0.36(-1.00%) |
Jul 01, 2022 | 35.61 | 36.32 | 35.49 | 36.25 | 205,742 | +0.41(+1.15%) |
Jun 30, 2022 | 35.50 | 36.15 | 35.11 | 35.84 | 247,962 | +0.10(+0.29%) |
Jun 29, 2022 | 36.03 | 36.03 | 35.54 | 35.74 | 279,026 | -0.16(-0.44%) |
Jun 28, 2022 | 35.47 | 36.06 | 35.44 | 35.90 | 260,767 | +0.49(+1.40%) |
Jun 27, 2022 | 35.48 | 35.66 | 35.11 | 35.40 | 216,074 | +0.28(+0.80%) |
Jun 24, 2022 | 34.33 | 35.47 | 34.15 | 35.12 | 397,475 | +0.92(+2.68%) |
Jun 23, 2022 | 34.03 | 34.39 | 33.80 | 34.21 | 351,077 | +0.22(+0.66%) |
Jun 22, 2022 | 33.44 | 34.13 | 33.25 | 33.98 | 254,049 | +0.52(+1.56%) |
Jun 21, 2022 | 33.39 | 33.65 | 32.89 | 33.46 | 190,509 | +0.35(+1.04%) |
Jun 17, 2022 | 33.09 | 33.49 | 32.74 | 33.12 | 470,842 | +0.46(+1.40%) |
Jun 16, 2022 | 32.46 | 32.88 | 31.96 | 32.66 | 392,968 | -0.18(-0.54%) |
Jun 15, 2022 | 33.25 | 33.38 | 32.69 | 32.84 | 204,675 | -0.05(-0.14%) |
Jun 14, 2022 | 33.07 | 33.62 | 32.60 | 32.88 | 180,030 | -0.36(-1.10%) |
Jun 13, 2022 | 33.02 | 33.95 | 32.71 | 33.25 | 243,027 | -0.31(-0.94%) |
Jun 10, 2022 | 33.42 | 33.76 | 33.10 | 33.56 | 199,938 | -0.11(-0.33%) |
Jun 09, 2022 | 34.42 | 34.68 | 33.58 | 33.67 | 241,688 | -0.96(-2.78%) |
Jun 08, 2022 | 34.63 | 34.93 | 34.43 | 34.64 | 238,221 | -0.29(-0.82%) |
Jun 07, 2022 | 34.86 | 35.20 | 34.75 | 34.92 | 302,595 | -0.10(-0.29%) |
Jun 06, 2022 | 35.24 | 35.54 | 34.88 | 35.02 | 353,946 | +0.07(+0.21%) |
Jun 03, 2022 | 36.00 | 36.03 | 34.81 | 34.95 | 236,257 | -1.09(-3.03%) |
Jun 02, 2022 | 36.68 | 36.68 | 35.75 | 36.04 | 478,231 | -0.54(-1.47%) |
Jun 01, 2022 | 37.28 | 37.30 | 36.27 | 36.58 | 245,004 | -0.87(-2.32%) |
May 31, 2022 | 37.59 | 37.98 | 37.31 | 37.45 | 244,496 | -0.58(-1.53%) |
May 27, 2022 | 38.75 | 39.10 | 37.92 | 38.03 | 270,906 | -0.73(-1.89%) |
May 26, 2022 | 37.95 | 39.01 | 37.85 | 38.76 | 335,769 | +2.19(+6.00%) |
May 25, 2022 | 36.56 | 37.12 | 36.44 | 36.57 | 209,825 | -0.13(-0.35%) |
May 24, 2022 | 36.41 | 36.81 | 35.76 | 36.70 | 182,156 | +0.28(+0.76%) |
May 23, 2022 | 36.51 | 36.69 | 35.89 | 36.42 | 228,704 | +0.10(+0.28%) |
May 20, 2022 | 36.18 | 36.37 | 35.67 | 36.32 | 234,471 | +0.22(+0.62%) |
May 19, 2022 | 36.19 | 36.55 | 35.93 | 36.10 | 347,846 | -0.44(-1.22%) |
May 18, 2022 | 36.04 | 36.73 | 35.93 | 36.54 | 411,015 | +0.53(+1.46%) |
May 17, 2022 | 35.43 | 36.05 | 35.38 | 36.01 | 172,080 | +0.86(+2.45%) |
May 16, 2022 | 34.86 | 35.41 | 34.76 | 35.15 | 132,097 | +0.12(+0.34%) |
May 13, 2022 | 35.05 | 35.18 | 34.56 | 35.03 | 194,369 | +0.14(+0.40%) |
May 12, 2022 | 34.67 | 34.92 | 34.21 | 34.89 | 216,023 | +0.19(+0.53%) |
May 11, 2022 | 35.14 | 35.59 | 34.58 | 34.71 | 203,048 | -0.14(-0.40%) |
May 10, 2022 | 35.02 | 35.53 | 34.29 | 34.85 | 258,448 | +0.06(+0.16%) |
May 09, 2022 | 34.27 | 35.32 | 34.06 | 34.79 | 314,128 | +0.09(+0.27%) |
May 06, 2022 | 35.68 | 36.18 | 34.55 | 34.70 | 430,999 | -2.14(-5.80%) |
May 05, 2022 | 37.75 | 37.88 | 36.56 | 36.84 | 216,435 | -1.37(-3.59%) |
May 04, 2022 | 37.25 | 38.30 | 37.03 | 38.21 | 147,612 | +1.18(+3.17%) |
May 03, 2022 | 36.60 | 37.38 | 36.59 | 37.03 | 151,835 | +0.19(+0.50%) |