Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.79 | 33.93 | 33.67 | 33.67 | 2,850,871 | -0.12(-0.35%) |
Jul 28, 2022 | 33.64 | 33.85 | 33.55 | 33.79 | 506,644 | +0.15(+0.44%) |
Jul 27, 2022 | 33.50 | 33.69 | 33.33 | 33.65 | 769,972 | +0.05(+0.15%) |
Jul 26, 2022 | 33.55 | 33.63 | 33.44 | 33.60 | 531,446 | +0.03(+0.09%) |
Jul 25, 2022 | 33.35 | 33.60 | 33.34 | 33.57 | 752,228 | +0.22(+0.65%) |
Jul 22, 2022 | 33.30 | 33.37 | 33.14 | 33.35 | 497,656 | +0.15(+0.44%) |
Jul 21, 2022 | 33.21 | 33.35 | 33.06 | 33.20 | 778,031 | -0.12(-0.35%) |
Jul 20, 2022 | 33.39 | 33.46 | 33.22 | 33.32 | 921,859 | -0.08(-0.24%) |
Jul 19, 2022 | 33.39 | 33.45 | 33.35 | 33.40 | 549,331 | +0.06(+0.18%) |
Jul 18, 2022 | 33.36 | 33.43 | 33.26 | 33.34 | 443,682 | -0.01(-0.03%) |
Jul 15, 2022 | 33.35 | 33.44 | 33.18 | 33.35 | 598,324 | +0.16(+0.47%) |
Jul 14, 2022 | 33.20 | 33.27 | 33.11 | 33.19 | 363,326 | -0.05(-0.15%) |
Jul 13, 2022 | 33.25 | 33.38 | 33.24 | 33.24 | 368,482 | -0.11(-0.32%) |
Jul 12, 2022 | 33.32 | 33.39 | 33.25 | 33.35 | 407,150 | +0.08(+0.24%) |
Jul 11, 2022 | 33.21 | 33.38 | 33.17 | 33.27 | 435,417 | +0.10(+0.30%) |
Jul 08, 2022 | 33.42 | 33.45 | 33.16 | 33.17 | 718,805 | -0.28(-0.85%) |
Jul 07, 2022 | 33.62 | 33.72 | 33.40 | 33.46 | 642,624 | -0.29(-0.87%) |
Jul 06, 2022 | 33.54 | 33.75 | 33.29 | 33.75 | 818,373 | +0.20(+0.59%) |
Jul 05, 2022 | 33.51 | 33.62 | 33.11 | 33.56 | 1,271,376 | +0.00(+0.00%) |
Jul 01, 2022 | 33.59 | 33.63 | 33.37 | 33.56 | 525,995 | +0.02(+0.06%) |
Jun 30, 2022 | 33.21 | 33.55 | 33.12 | 33.54 | 636,130 | +0.28(+0.83%) |
Jun 29, 2022 | 33.29 | 33.34 | 33.11 | 33.26 | 689,039 | +0.02(+0.06%) |
Jun 28, 2022 | 33.42 | 33.51 | 33.20 | 33.24 | 616,907 | -0.13(-0.38%) |
Jun 27, 2022 | 33.52 | 33.68 | 33.33 | 33.37 | 548,297 | -0.02(-0.06%) |
Jun 24, 2022 | 33.60 | 33.81 | 33.31 | 33.39 | 3,309,884 | -0.08(-0.23%) |
Jun 23, 2022 | 33.86 | 34.08 | 33.43 | 33.47 | 974,364 | -0.32(-0.96%) |
Jun 22, 2022 | 33.61 | 33.91 | 33.61 | 33.79 | 691,402 | +0.01(+0.03%) |
Jun 21, 2022 | 33.54 | 33.89 | 33.46 | 33.78 | 1,709,485 | +0.19(+0.56%) |
Jun 17, 2022 | 33.40 | 33.63 | 32.93 | 33.60 | 3,466,188 | +0.43(+1.30%) |
Jun 16, 2022 | 33.08 | 33.34 | 32.74 | 33.16 | 1,376,608 | -0.03(-0.09%) |
Jun 15, 2022 | 33.05 | 33.41 | 33.03 | 33.19 | 1,194,290 | +0.15(+0.45%) |
Jun 14, 2022 | 32.97 | 33.16 | 32.78 | 33.05 | 1,332,333 | +0.11(+0.33%) |
Jun 13, 2022 | 33.31 | 33.39 | 32.85 | 32.94 | 1,634,888 | -0.52(-1.56%) |
Jun 10, 2022 | 33.48 | 33.69 | 33.36 | 33.46 | 780,729 | -0.14(-0.41%) |
Jun 09, 2022 | 33.93 | 33.94 | 33.57 | 33.60 | 1,101,807 | -0.15(-0.44%) |
Jun 08, 2022 | 33.71 | 33.76 | 33.53 | 33.74 | 904,108 | +0.04(+0.12%) |
Jun 07, 2022 | 33.77 | 33.77 | 33.50 | 33.70 | 741,168 | -0.03(-0.09%) |
Jun 06, 2022 | 33.82 | 33.82 | 33.57 | 33.73 | 687,316 | -0.04(-0.12%) |
Jun 03, 2022 | 33.76 | 33.85 | 33.42 | 33.77 | 559,058 | -0.03(-0.09%) |
Jun 02, 2022 | 33.63 | 33.87 | 33.57 | 33.80 | 769,625 | +0.12(+0.35%) |
Jun 01, 2022 | 34.03 | 34.03 | 33.56 | 33.69 | 814,052 | -0.24(-0.72%) |
May 31, 2022 | 33.59 | 33.98 | 33.52 | 33.93 | 845,724 | +0.24(+0.72%) |
May 27, 2022 | 33.59 | 33.75 | 33.54 | 33.69 | 602,492 | +0.10(+0.29%) |
May 26, 2022 | 33.72 | 33.77 | 33.57 | 33.59 | 609,832 | -0.08(-0.23%) |
May 25, 2022 | 33.48 | 33.80 | 33.45 | 33.67 | 646,270 | +0.18(+0.52%) |
May 24, 2022 | 33.42 | 33.57 | 33.06 | 33.49 | 759,989 | -0.04(-0.12%) |
May 23, 2022 | 33.39 | 33.71 | 33.27 | 33.53 | 821,167 | +0.16(+0.47%) |
May 20, 2022 | 33.26 | 33.40 | 32.89 | 33.37 | 1,026,822 | +0.20(+0.62%) |
May 19, 2022 | 33.15 | 33.54 | 33.08 | 33.17 | 1,066,498 | -0.03(-0.09%) |
May 18, 2022 | 33.01 | 33.24 | 32.78 | 33.20 | 1,360,690 | +0.41(+1.25%) |
May 17, 2022 | 32.64 | 32.83 | 32.37 | 32.79 | 2,204,563 | +0.29(+0.90%) |
May 16, 2022 | 32.58 | 32.70 | 32.48 | 32.50 | 1,288,541 | -0.02(-0.06%) |
May 13, 2022 | 32.70 | 32.74 | 31.98 | 32.52 | 1,842,701 | -0.18(-0.54%) |
May 12, 2022 | 32.61 | 32.71 | 32.18 | 32.69 | 1,134,151 | +0.18(+0.57%) |
May 11, 2022 | 33.00 | 33.05 | 32.51 | 32.51 | 1,141,664 | -0.50(-1.50%) |
May 10, 2022 | 32.84 | 33.16 | 32.82 | 33.00 | 1,936,242 | +0.30(+0.92%) |
May 09, 2022 | 33.29 | 33.31 | 32.51 | 32.70 | 2,098,788 | -0.70(-2.10%) |
May 06, 2022 | 33.25 | 33.44 | 33.20 | 33.40 | 918,929 | +0.13(+0.38%) |
May 05, 2022 | 33.44 | 33.44 | 33.15 | 33.28 | 1,080,426 | -0.25(-0.75%) |
May 04, 2022 | 33.30 | 33.53 | 33.21 | 33.53 | 1,095,852 | +0.33(+1.00%) |
May 03, 2022 | 33.43 | 33.44 | 33.17 | 33.20 | 2,022,634 | -0.06(-0.18%) |