Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.40 | 34.54 | 34.27 | 34.28 | 2,800,550 | -0.12(-0.35%) |
Jul 28, 2022 | 34.24 | 34.46 | 34.15 | 34.40 | 497,702 | +0.15(+0.44%) |
Jul 27, 2022 | 34.10 | 34.30 | 33.92 | 34.25 | 756,382 | +0.05(+0.15%) |
Jul 26, 2022 | 34.15 | 34.23 | 34.04 | 34.20 | 522,066 | +0.03(+0.09%) |
Jul 25, 2022 | 33.95 | 34.20 | 33.94 | 34.17 | 738,951 | +0.22(+0.65%) |
Jul 22, 2022 | 33.90 | 33.97 | 33.73 | 33.95 | 488,872 | +0.15(+0.44%) |
Jul 21, 2022 | 33.81 | 33.95 | 33.65 | 33.80 | 764,298 | -0.12(-0.35%) |
Jul 20, 2022 | 33.99 | 34.06 | 33.82 | 33.92 | 905,588 | -0.08(-0.24%) |
Jul 19, 2022 | 33.99 | 34.05 | 33.95 | 34.00 | 539,635 | +0.06(+0.18%) |
Jul 18, 2022 | 33.96 | 34.03 | 33.86 | 33.94 | 435,851 | -0.01(-0.03%) |
Jul 15, 2022 | 33.95 | 34.05 | 33.78 | 33.95 | 587,763 | +0.16(+0.47%) |
Jul 14, 2022 | 33.80 | 33.87 | 33.70 | 33.79 | 356,913 | -0.05(-0.15%) |
Jul 13, 2022 | 33.85 | 33.98 | 33.84 | 33.84 | 361,978 | -0.11(-0.32%) |
Jul 12, 2022 | 33.92 | 33.99 | 33.85 | 33.95 | 399,964 | +0.08(+0.24%) |
Jul 11, 2022 | 33.81 | 33.98 | 33.77 | 33.87 | 427,732 | +0.10(+0.30%) |
Jul 08, 2022 | 34.02 | 34.05 | 33.76 | 33.77 | 706,118 | -0.29(-0.85%) |
Jul 07, 2022 | 34.22 | 34.33 | 34.00 | 34.06 | 631,281 | -0.30(-0.87%) |
Jul 06, 2022 | 34.14 | 34.36 | 33.89 | 34.36 | 803,928 | +0.20(+0.59%) |
Jul 05, 2022 | 34.11 | 34.22 | 33.70 | 34.16 | 1,248,935 | +0.00(+0.00%) |
Jul 01, 2022 | 34.19 | 34.23 | 33.97 | 34.16 | 516,711 | +0.02(+0.06%) |
Jun 30, 2022 | 33.81 | 34.15 | 33.71 | 34.14 | 624,902 | +0.28(+0.83%) |
Jun 29, 2022 | 33.89 | 33.94 | 33.70 | 33.86 | 676,877 | +0.02(+0.06%) |
Jun 28, 2022 | 34.02 | 34.11 | 33.80 | 33.84 | 606,018 | -0.13(-0.38%) |
Jun 27, 2022 | 34.12 | 34.28 | 33.93 | 33.97 | 538,619 | -0.02(-0.06%) |
Jun 24, 2022 | 34.20 | 34.42 | 33.91 | 33.99 | 3,251,461 | -0.08(-0.23%) |
Jun 23, 2022 | 34.47 | 34.69 | 34.03 | 34.07 | 957,166 | -0.33(-0.96%) |
Jun 22, 2022 | 34.21 | 34.52 | 34.21 | 34.40 | 679,198 | +0.01(+0.03%) |
Jun 21, 2022 | 34.14 | 34.50 | 34.06 | 34.39 | 1,679,311 | +0.19(+0.56%) |
Jun 17, 2022 | 34.00 | 34.23 | 33.52 | 34.20 | 3,405,006 | +0.44(+1.30%) |
Jun 16, 2022 | 33.67 | 33.94 | 33.33 | 33.76 | 1,352,310 | -0.03(-0.09%) |
Jun 15, 2022 | 33.64 | 34.01 | 33.62 | 33.79 | 1,173,210 | +0.15(+0.45%) |
Jun 14, 2022 | 33.56 | 33.76 | 33.37 | 33.64 | 1,308,816 | +0.11(+0.33%) |
Jun 13, 2022 | 33.91 | 33.99 | 33.44 | 33.53 | 1,606,031 | -0.53(-1.56%) |
Jun 10, 2022 | 34.08 | 34.30 | 33.96 | 34.06 | 766,949 | -0.14(-0.41%) |
Jun 09, 2022 | 34.54 | 34.55 | 34.17 | 34.20 | 1,082,359 | -0.46(-1.33%) |
Jun 08, 2022 | 34.63 | 34.68 | 34.44 | 34.66 | 880,206 | +0.04(+0.12%) |
Jun 07, 2022 | 34.69 | 34.69 | 34.41 | 34.62 | 721,574 | -0.03(-0.09%) |
Jun 06, 2022 | 34.74 | 34.74 | 34.48 | 34.65 | 669,146 | -0.04(-0.12%) |
Jun 03, 2022 | 34.68 | 34.77 | 34.33 | 34.69 | 544,279 | -0.03(-0.09%) |
Jun 02, 2022 | 34.54 | 34.79 | 34.48 | 34.72 | 749,279 | +0.12(+0.35%) |
Jun 01, 2022 | 34.95 | 34.95 | 34.47 | 34.60 | 792,531 | -0.25(-0.72%) |
May 31, 2022 | 34.50 | 34.90 | 34.43 | 34.85 | 823,366 | +0.25(+0.72%) |
May 27, 2022 | 34.50 | 34.67 | 34.45 | 34.60 | 586,564 | +0.10(+0.29%) |
May 26, 2022 | 34.64 | 34.69 | 34.48 | 34.50 | 593,710 | -0.08(-0.23%) |
May 25, 2022 | 34.39 | 34.72 | 34.36 | 34.58 | 629,185 | +0.18(+0.52%) |
May 24, 2022 | 34.33 | 34.48 | 33.95 | 34.40 | 739,897 | -0.04(-0.12%) |
May 23, 2022 | 34.30 | 34.62 | 34.17 | 34.44 | 799,458 | +0.16(+0.47%) |
May 20, 2022 | 34.16 | 34.31 | 33.78 | 34.28 | 999,676 | +0.21(+0.62%) |
May 19, 2022 | 34.05 | 34.45 | 33.98 | 34.07 | 1,038,303 | -0.03(-0.09%) |
May 18, 2022 | 33.91 | 34.14 | 33.67 | 34.10 | 1,324,718 | +0.42(+1.25%) |
May 17, 2022 | 33.53 | 33.72 | 33.25 | 33.68 | 2,146,281 | +0.30(+0.90%) |
May 16, 2022 | 33.46 | 33.59 | 33.36 | 33.38 | 1,254,476 | -0.02(-0.06%) |
May 13, 2022 | 33.59 | 33.63 | 32.85 | 33.40 | 1,793,986 | -0.18(-0.54%) |
May 12, 2022 | 33.50 | 33.60 | 33.05 | 33.58 | 1,104,168 | +0.19(+0.57%) |
May 11, 2022 | 33.90 | 33.95 | 33.39 | 33.39 | 1,111,482 | -0.51(-1.50%) |
May 10, 2022 | 33.73 | 34.06 | 33.71 | 33.90 | 1,885,054 | +0.31(+0.92%) |
May 09, 2022 | 34.19 | 34.21 | 33.39 | 33.59 | 2,043,302 | -0.72(-2.10%) |
May 06, 2022 | 34.15 | 34.35 | 34.10 | 34.31 | 894,636 | +0.13(+0.38%) |
May 05, 2022 | 34.35 | 34.35 | 34.05 | 34.18 | 1,051,863 | -0.26(-0.75%) |
May 04, 2022 | 34.20 | 34.44 | 34.11 | 34.44 | 1,066,881 | +0.34(+1.00%) |
May 03, 2022 | 34.34 | 34.35 | 34.07 | 34.10 | 1,969,162 | -0.06(-0.18%) |