Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.60 | 35.83 | 35.06 | 35.45 | 36,574 | +0.42(+1.20%) |
Jul 28, 2022 | 34.68 | 35.06 | 33.59 | 35.03 | 65,398 | +0.35(+1.01%) |
Jul 27, 2022 | 33.93 | 34.84 | 33.72 | 34.68 | 44,939 | +1.29(+3.86%) |
Jul 26, 2022 | 33.73 | 33.79 | 33.32 | 33.39 | 48,935 | -1.38(-3.97%) |
Jul 25, 2022 | 35.17 | 35.17 | 34.57 | 34.77 | 21,976 | -0.35(-1.00%) |
Jul 22, 2022 | 36.28 | 36.62 | 34.89 | 35.12 | 44,163 | -1.29(-3.54%) |
Jul 21, 2022 | 35.71 | 36.43 | 35.45 | 36.41 | 25,125 | +0.56(+1.56%) |
Jul 20, 2022 | 34.91 | 35.97 | 34.82 | 35.85 | 51,439 | +0.98(+2.81%) |
Jul 19, 2022 | 34.25 | 34.96 | 33.79 | 34.87 | 59,547 | +1.19(+3.53%) |
Jul 18, 2022 | 33.84 | 34.71 | 33.59 | 33.68 | 54,204 | +0.41(+1.23%) |
Jul 15, 2022 | 33.07 | 33.40 | 32.44 | 33.27 | 50,851 | +0.71(+2.18%) |
Jul 14, 2022 | 32.96 | 33.05 | 32.25 | 32.56 | 39,386 | -0.78(-2.34%) |
Jul 13, 2022 | 32.47 | 33.93 | 32.47 | 33.34 | 984,266 | -0.08(-0.24%) |
Jul 12, 2022 | 33.80 | 34.14 | 33.18 | 33.42 | 791,691 | -0.15(-0.45%) |
Jul 11, 2022 | 34.71 | 34.71 | 33.43 | 33.57 | 69,846 | -1.82(-5.14%) |
Jul 08, 2022 | 35.29 | 36.04 | 34.99 | 35.39 | 52,109 | -0.37(-1.03%) |
Jul 07, 2022 | 34.72 | 35.86 | 34.72 | 35.76 | 40,340 | +1.18(+3.41%) |
Jul 06, 2022 | 35.04 | 35.28 | 34.22 | 34.58 | 34,928 | -0.67(-1.90%) |
Jul 05, 2022 | 32.93 | 35.27 | 32.70 | 35.25 | 63,508 | +1.71(+5.11%) |
Jul 01, 2022 | 32.45 | 33.55 | 32.45 | 33.54 | 72,458 | +1.05(+3.22%) |
Jun 30, 2022 | 33.00 | 33.05 | 31.96 | 32.49 | 111,026 | -0.97(-2.90%) |
Jun 29, 2022 | 33.69 | 33.81 | 33.23 | 33.46 | 43,501 | -0.45(-1.33%) |
Jun 28, 2022 | 35.48 | 35.84 | 33.90 | 33.91 | 41,811 | -1.50(-4.24%) |
Jun 27, 2022 | 36.63 | 36.63 | 35.34 | 35.41 | 38,378 | -0.81(-2.24%) |
Jun 24, 2022 | 35.43 | 36.26 | 35.43 | 36.22 | 40,610 | +1.30(+3.72%) |
Jun 23, 2022 | 33.86 | 35.00 | 33.82 | 34.92 | 46,139 | +1.53(+4.58%) |
Jun 22, 2022 | 32.68 | 33.84 | 32.65 | 33.39 | 76,579 | +0.04(+0.12%) |
Jun 21, 2022 | 33.31 | 34.18 | 33.31 | 33.35 | 62,212 | +0.78(+2.39%) |
Jun 17, 2022 | 32.21 | 32.77 | 31.84 | 32.57 | 50,236 | +1.13(+3.59%) |
Jun 16, 2022 | 32.10 | 32.18 | 31.13 | 31.44 | 53,922 | -1.90(-5.70%) |
Jun 15, 2022 | 32.45 | 33.77 | 32.45 | 33.34 | 64,229 | +1.39(+4.35%) |
Jun 14, 2022 | 32.05 | 32.32 | 31.44 | 31.95 | 45,086 | +0.46(+1.46%) |
Jun 13, 2022 | 32.01 | 32.39 | 31.03 | 31.49 | 140,509 | -2.13(-6.34%) |
Jun 10, 2022 | 34.48 | 34.87 | 33.48 | 33.62 | 86,772 | -1.57(-4.46%) |
Jun 09, 2022 | 36.25 | 36.57 | 35.16 | 35.19 | 75,272 | -1.72(-4.66%) |
Jun 08, 2022 | 35.86 | 37.09 | 35.86 | 36.91 | 46,010 | +1.22(+3.42%) |
Jun 07, 2022 | 34.85 | 35.71 | 34.50 | 35.69 | 72,900 | +0.30(+0.85%) |
Jun 06, 2022 | 35.75 | 36.24 | 35.07 | 35.39 | 137,106 | +0.76(+2.19%) |
Jun 03, 2022 | 35.29 | 35.32 | 34.51 | 34.63 | 41,489 | -1.26(-3.51%) |
Jun 02, 2022 | 34.24 | 36.02 | 34.24 | 35.89 | 45,517 | +1.72(+5.03%) |
Jun 01, 2022 | 35.17 | 35.39 | 33.84 | 34.17 | 71,597 | -0.70(-2.01%) |
May 31, 2022 | 35.14 | 35.40 | 34.34 | 34.87 | 127,893 | +0.32(+0.93%) |
May 27, 2022 | 33.87 | 34.58 | 33.80 | 34.55 | 62,902 | +0.99(+2.95%) |
May 26, 2022 | 32.07 | 33.92 | 32.07 | 33.56 | 86,027 | +2.02(+6.39%) |
May 25, 2022 | 30.33 | 31.85 | 30.33 | 31.54 | 79,009 | +1.13(+3.73%) |
May 24, 2022 | 31.43 | 31.43 | 30.09 | 30.41 | 41,270 | -1.81(-5.60%) |
May 23, 2022 | 32.34 | 32.34 | 31.24 | 32.22 | 72,922 | +0.10(+0.30%) |
May 20, 2022 | 32.99 | 32.99 | 31.13 | 32.12 | 75,641 | -0.25(-0.77%) |
May 19, 2022 | 31.67 | 33.02 | 31.55 | 32.37 | 87,702 | +0.54(+1.70%) |
May 18, 2022 | 33.29 | 33.29 | 31.60 | 31.83 | 62,938 | -2.25(-6.60%) |
May 17, 2022 | 33.68 | 34.37 | 33.02 | 34.08 | 70,576 | +1.49(+4.57%) |
May 16, 2022 | 33.42 | 33.70 | 32.52 | 32.59 | 54,051 | -0.95(-2.83%) |
May 13, 2022 | 32.16 | 33.56 | 32.16 | 33.54 | 96,951 | +2.01(+6.37%) |
May 12, 2022 | 30.22 | 32.63 | 29.84 | 31.53 | 673,157 | +0.80(+2.60%) |
May 11, 2022 | 32.59 | 33.15 | 30.70 | 30.73 | 749,860 | -2.06(-6.28%) |
May 10, 2022 | 33.85 | 34.11 | 32.21 | 32.79 | 69,859 | -0.12(-0.36%) |
May 09, 2022 | 34.01 | 34.52 | 32.72 | 32.91 | 92,082 | -2.15(-6.13%) |
May 06, 2022 | 35.95 | 36.26 | 34.37 | 35.06 | 150,808 | -1.51(-4.13%) |
May 05, 2022 | 38.34 | 38.34 | 36.15 | 36.57 | 116,042 | -3.15(-7.93%) |
May 04, 2022 | 38.40 | 39.75 | 37.35 | 39.72 | 75,757 | +0.96(+2.48%) |
May 03, 2022 | 39.00 | 39.14 | 38.33 | 38.76 | 41,204 | -0.25(-0.64%) |