Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.00 | 34.34 | 33.92 | 34.10 | 279,357 | +0.35(+1.02%) |
Jul 28, 2022 | 33.89 | 34.04 | 33.64 | 33.75 | 69,544 | +0.07(+0.22%) |
Jul 27, 2022 | 33.56 | 33.77 | 33.30 | 33.68 | 68,872 | +0.37(+1.12%) |
Jul 26, 2022 | 33.65 | 33.69 | 33.17 | 33.31 | 54,224 | +0.34(+1.02%) |
Jul 25, 2022 | 32.72 | 33.05 | 32.58 | 32.97 | 46,218 | +0.46(+1.43%) |
Jul 22, 2022 | 32.39 | 32.77 | 32.38 | 32.51 | 79,923 | +0.15(+0.45%) |
Jul 21, 2022 | 32.22 | 32.54 | 32.13 | 32.36 | 62,986 | -0.33(-1.00%) |
Jul 20, 2022 | 32.49 | 32.79 | 32.37 | 32.69 | 36,380 | +0.30(+0.93%) |
Jul 19, 2022 | 32.24 | 32.43 | 32.11 | 32.39 | 37,170 | -0.11(-0.34%) |
Jul 18, 2022 | 32.45 | 32.72 | 32.41 | 32.50 | 35,621 | +0.83(+2.61%) |
Jul 15, 2022 | 31.38 | 31.73 | 31.22 | 31.67 | 75,108 | +0.34(+1.07%) |
Jul 14, 2022 | 31.19 | 31.41 | 30.95 | 31.33 | 124,034 | -0.25(-0.78%) |
Jul 13, 2022 | 31.27 | 31.92 | 31.27 | 31.58 | 70,697 | +0.42(+1.34%) |
Jul 12, 2022 | 31.74 | 32.00 | 31.12 | 31.16 | 141,578 | -1.19(-3.68%) |
Jul 11, 2022 | 32.28 | 32.54 | 32.28 | 32.35 | 69,269 | -0.01(-0.03%) |
Jul 08, 2022 | 32.24 | 32.40 | 32.01 | 32.36 | 43,825 | +0.38(+1.19%) |
Jul 07, 2022 | 31.56 | 32.18 | 31.56 | 31.98 | 198,770 | +1.14(+3.69%) |
Jul 06, 2022 | 31.13 | 31.18 | 30.57 | 30.84 | 327,163 | -0.26(-0.85%) |
Jul 05, 2022 | 32.12 | 32.23 | 30.97 | 31.11 | 258,932 | -1.56(-4.79%) |
Jul 01, 2022 | 33.10 | 33.10 | 32.57 | 32.67 | 161,541 | -0.16(-0.50%) |
Jun 30, 2022 | 34.01 | 34.01 | 32.70 | 32.83 | 142,933 | -1.26(-3.71%) |
Jun 29, 2022 | 34.64 | 34.66 | 34.01 | 34.10 | 52,503 | -0.25(-0.74%) |
Jun 28, 2022 | 34.21 | 34.40 | 34.17 | 34.35 | 54,781 | +0.30(+0.88%) |
Jun 27, 2022 | 33.90 | 34.15 | 33.48 | 34.05 | 121,649 | +0.24(+0.70%) |
Jun 24, 2022 | 33.64 | 34.05 | 33.47 | 33.82 | 152,282 | +0.14(+0.40%) |
Jun 23, 2022 | 34.57 | 34.67 | 33.67 | 33.68 | 221,824 | -1.10(-3.16%) |
Jun 22, 2022 | 34.97 | 35.07 | 34.50 | 34.78 | 78,213 | -0.51(-1.44%) |
Jun 21, 2022 | 35.40 | 35.78 | 35.27 | 35.29 | 72,753 | -0.24(-0.67%) |
Jun 17, 2022 | 36.29 | 36.34 | 35.39 | 35.53 | 87,202 | -0.91(-2.50%) |
Jun 16, 2022 | 36.49 | 36.70 | 36.35 | 36.44 | 97,690 | +0.01(+0.02%) |
Jun 15, 2022 | 36.35 | 36.64 | 36.20 | 36.43 | 227,284 | +0.22(+0.60%) |
Jun 14, 2022 | 37.55 | 37.55 | 36.03 | 36.21 | 118,325 | -1.18(-3.16%) |
Jun 13, 2022 | 37.78 | 37.78 | 36.91 | 37.39 | 167,069 | -0.62(-1.63%) |
Jun 10, 2022 | 38.08 | 38.08 | 37.62 | 38.01 | 85,026 | -0.24(-0.62%) |
Jun 09, 2022 | 37.84 | 38.34 | 37.51 | 38.25 | 80,598 | +0.03(+0.07%) |
Jun 08, 2022 | 38.63 | 38.76 | 38.02 | 38.22 | 108,780 | -0.21(-0.54%) |
Jun 07, 2022 | 38.20 | 38.47 | 37.98 | 38.43 | 58,010 | +0.19(+0.50%) |
Jun 06, 2022 | 38.09 | 38.27 | 37.93 | 38.24 | 114,982 | +0.60(+1.59%) |
Jun 03, 2022 | 37.52 | 37.66 | 37.37 | 37.64 | 94,538 | -0.02(-0.05%) |
Jun 02, 2022 | 37.46 | 37.73 | 37.29 | 37.66 | 132,381 | +0.45(+1.20%) |
Jun 01, 2022 | 37.32 | 37.35 | 36.99 | 37.21 | 99,924 | +0.34(+0.91%) |
May 31, 2022 | 37.90 | 37.90 | 36.73 | 36.87 | 150,019 | -0.65(-1.75%) |
May 27, 2022 | 37.29 | 37.54 | 37.01 | 37.53 | 85,369 | +0.25(+0.68%) |
May 26, 2022 | 37.12 | 37.67 | 37.08 | 37.27 | 146,030 | +0.23(+0.61%) |
May 25, 2022 | 37.20 | 37.20 | 36.96 | 37.05 | 89,703 | -0.02(-0.05%) |
May 24, 2022 | 37.12 | 37.12 | 36.85 | 37.06 | 54,880 | -0.08(-0.22%) |
May 23, 2022 | 36.81 | 37.20 | 36.55 | 37.15 | 114,068 | +0.60(+1.64%) |
May 20, 2022 | 36.70 | 36.70 | 36.34 | 36.55 | 57,089 | -0.07(-0.20%) |
May 19, 2022 | 36.25 | 36.78 | 36.15 | 36.62 | 92,005 | +0.30(+0.83%) |
May 18, 2022 | 37.07 | 37.07 | 36.15 | 36.32 | 110,953 | -0.58(-1.58%) |
May 17, 2022 | 37.11 | 37.11 | 36.75 | 36.90 | 111,837 | +0.07(+0.20%) |
May 16, 2022 | 36.35 | 36.83 | 36.35 | 36.83 | 60,655 | +0.81(+2.25%) |
May 13, 2022 | 35.93 | 36.14 | 35.70 | 36.02 | 202,304 | +0.14(+0.38%) |
May 12, 2022 | 35.52 | 35.88 | 35.32 | 35.88 | 132,084 | +0.01(+0.03%) |
May 11, 2022 | 35.46 | 35.93 | 35.46 | 35.87 | 76,475 | +0.99(+2.84%) |
May 10, 2022 | 35.09 | 35.29 | 34.86 | 34.88 | 135,814 | -0.09(-0.26%) |
May 09, 2022 | 35.99 | 35.99 | 34.88 | 34.97 | 285,256 | -1.81(-4.92%) |
May 06, 2022 | 37.14 | 37.14 | 36.50 | 36.78 | 203,282 | -0.26(-0.71%) |
May 05, 2022 | 37.33 | 37.33 | 36.74 | 37.05 | 187,132 | -0.06(-0.17%) |
May 04, 2022 | 36.73 | 37.11 | 36.52 | 37.11 | 122,946 | +1.07(+2.98%) |
May 03, 2022 | 36.19 | 36.50 | 35.90 | 36.04 | 200,436 | -0.10(-0.28%) |