Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.19 | 35.70 | 35.19 | 35.59 | 925 | +0.35(+1.00%) |
Jul 28, 2022 | 35.11 | 35.26 | 35.11 | 35.24 | 598 | -0.13(-0.37%) |
Jul 27, 2022 | 34.80 | 35.47 | 34.80 | 35.37 | 616 | +0.92(+2.67%) |
Jul 26, 2022 | 34.46 | 34.46 | 34.45 | 34.45 | 486 | -0.44(-1.25%) |
Jul 25, 2022 | 34.95 | 34.98 | 34.84 | 34.88 | 1,166 | -0.09(-0.25%) |
Jul 22, 2022 | 35.85 | 35.85 | 34.90 | 34.97 | 656 | -0.75(-2.10%) |
Jul 21, 2022 | 35.22 | 35.72 | 35.22 | 35.72 | 539 | +0.25(+0.71%) |
Jul 20, 2022 | 35.23 | 35.56 | 35.23 | 35.47 | 2,729 | +0.47(+1.34%) |
Jul 19, 2022 | 34.28 | 35.00 | 34.28 | 35.00 | 780 | +1.10(+3.24%) |
Jul 18, 2022 | 34.65 | 34.65 | 33.88 | 33.90 | 1,336 | +0.03(+0.09%) |
Jul 15, 2022 | 33.41 | 33.89 | 33.37 | 33.87 | 1,713 | +0.52(+1.56%) |
Jul 14, 2022 | 33.35 | 33.35 | 33.35 | 33.35 | 682 | -0.34(-1.01%) |
Jul 13, 2022 | 33.31 | 33.76 | 33.18 | 33.69 | 1,233 | +0.09(+0.26%) |
Jul 12, 2022 | 33.63 | 33.63 | 33.50 | 33.61 | 924 | -0.08(-0.24%) |
Jul 11, 2022 | 34.11 | 34.11 | 33.69 | 33.69 | 1,635 | -0.75(-2.19%) |
Jul 08, 2022 | 34.38 | 34.61 | 34.34 | 34.44 | 1,480 | -0.20(-0.59%) |
Jul 07, 2022 | 34.51 | 34.65 | 34.51 | 34.65 | 1,579 | +0.89(+2.63%) |
Jul 06, 2022 | 33.78 | 33.97 | 33.67 | 33.76 | 1,941 | -0.22(-0.65%) |
Jul 05, 2022 | 32.98 | 34.02 | 32.98 | 33.98 | 2,052 | +0.53(+1.58%) |
Jul 01, 2022 | 33.60 | 33.60 | 33.44 | 33.45 | 756 | +0.52(+1.59%) |
Jun 30, 2022 | 32.82 | 33.09 | 32.82 | 32.92 | 1,330 | -0.63(-1.86%) |
Jun 29, 2022 | 33.39 | 33.57 | 33.35 | 33.55 | 1,196 | -0.25(-0.74%) |
Jun 28, 2022 | 34.09 | 34.09 | 33.80 | 33.80 | 605 | -0.70(-2.04%) |
Jun 27, 2022 | 34.55 | 34.74 | 34.46 | 34.50 | 1,506 | -0.25(-0.71%) |
Jun 24, 2022 | 34.42 | 34.75 | 34.42 | 34.75 | 1,901 | +1.21(+3.61%) |
Jun 23, 2022 | 33.03 | 33.61 | 33.03 | 33.54 | 3,779 | +0.68(+2.06%) |
Jun 22, 2022 | 32.49 | 33.02 | 32.49 | 32.86 | 4,326 | +0.09(+0.26%) |
Jun 21, 2022 | 32.49 | 33.02 | 32.49 | 32.78 | 6,046 | +0.56(+1.72%) |
Jun 17, 2022 | 31.95 | 32.37 | 31.95 | 32.22 | 2,796 | +0.74(+2.35%) |
Jun 16, 2022 | 32.02 | 32.05 | 31.48 | 31.48 | 3,512 | -1.55(-4.69%) |
Jun 15, 2022 | 32.84 | 33.19 | 32.84 | 33.03 | 762 | +0.70(+2.16%) |
Jun 14, 2022 | 32.70 | 32.70 | 32.24 | 32.33 | 1,269 | -0.13(-0.39%) |
Jun 13, 2022 | 33.08 | 33.08 | 32.40 | 32.46 | 6,354 | -1.95(-5.67%) |
Jun 10, 2022 | 35.01 | 35.14 | 34.34 | 34.41 | 2,909 | -1.20(-3.36%) |
Jun 09, 2022 | 36.19 | 36.19 | 35.59 | 35.61 | 1,206 | -1.22(-3.32%) |
Jun 08, 2022 | 36.86 | 37.00 | 36.83 | 36.83 | 696 | -0.09(-0.25%) |
Jun 07, 2022 | 36.04 | 36.93 | 35.86 | 36.92 | 903 | +0.60(+1.66%) |
Jun 06, 2022 | 36.30 | 36.75 | 36.16 | 36.32 | 2,103 | +0.15(+0.43%) |
Jun 03, 2022 | 36.11 | 36.29 | 36.02 | 36.16 | 1,407 | -0.46(-1.26%) |
Jun 02, 2022 | 35.58 | 36.62 | 35.58 | 36.62 | 1,169 | +1.16(+3.28%) |
Jun 01, 2022 | 35.85 | 35.85 | 35.34 | 35.46 | 1,042 | -0.29(-0.80%) |
May 31, 2022 | 35.74 | 35.90 | 35.74 | 35.75 | 1,427 | -0.31(-0.87%) |
May 27, 2022 | 35.46 | 36.13 | 35.46 | 36.06 | 1,706 | +0.81(+2.31%) |
May 26, 2022 | 34.62 | 35.35 | 34.62 | 35.25 | 913 | +0.88(+2.55%) |
May 25, 2022 | 34.01 | 34.47 | 34.01 | 34.37 | 1,999 | +0.68(+2.02%) |
May 24, 2022 | 33.81 | 33.89 | 33.43 | 33.69 | 3,360 | -0.79(-2.29%) |
May 23, 2022 | 34.39 | 34.49 | 34.25 | 34.48 | 3,555 | +0.28(+0.82%) |
May 20, 2022 | 33.53 | 34.20 | 33.45 | 34.20 | 1,002 | +0.12(+0.36%) |
May 19, 2022 | 33.39 | 34.23 | 33.39 | 34.07 | 2,369 | +0.38(+1.12%) |
May 18, 2022 | 34.72 | 34.72 | 33.61 | 33.70 | 1,028 | -1.43(-4.07%) |
May 17, 2022 | 35.10 | 35.16 | 34.95 | 35.13 | 1,982 | +0.75(+2.19%) |
May 16, 2022 | 34.42 | 34.65 | 34.37 | 34.37 | 3,561 | -0.21(-0.61%) |
May 13, 2022 | 33.85 | 34.69 | 33.84 | 34.58 | 2,539 | +1.37(+4.13%) |
May 12, 2022 | 32.51 | 33.23 | 32.33 | 33.21 | 6,940 | +0.36(+1.11%) |
May 11, 2022 | 33.32 | 33.93 | 32.85 | 32.85 | 2,512 | -1.00(-2.95%) |
May 10, 2022 | 34.19 | 34.19 | 33.44 | 33.85 | 1,646 | +0.04(+0.12%) |
May 09, 2022 | 35.02 | 35.10 | 33.81 | 33.81 | 15,386 | -1.74(-4.88%) |
May 06, 2022 | 35.72 | 35.72 | 35.53 | 35.54 | 1,106 | -0.82(-2.24%) |
May 05, 2022 | 36.41 | 36.41 | 36.22 | 36.36 | 813 | -1.72(-4.51%) |
May 04, 2022 | 36.59 | 38.12 | 36.59 | 38.08 | 965 | +0.96(+2.59%) |
May 03, 2022 | 36.92 | 37.17 | 36.91 | 37.12 | 1,650 | +0.15(+0.42%) |