Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.25 | 35.70 | 35.15 | 35.58 | 346,027 | +0.38(+1.08%) |
Jul 28, 2022 | 34.81 | 35.43 | 34.45 | 35.20 | 251,864 | +0.56(+1.62%) |
Jul 27, 2022 | 34.26 | 34.86 | 34.04 | 34.64 | 303,182 | +0.65(+1.91%) |
Jul 26, 2022 | 33.44 | 34.14 | 33.15 | 33.99 | 534,914 | +0.57(+1.71%) |
Jul 25, 2022 | 33.50 | 33.52 | 33.13 | 33.42 | 344,691 | +0.08(+0.24%) |
Jul 22, 2022 | 33.50 | 33.58 | 33.08 | 33.34 | 414,382 | -0.05(-0.15%) |
Jul 21, 2022 | 32.76 | 33.42 | 32.65 | 33.39 | 442,019 | +0.45(+1.37%) |
Jul 20, 2022 | 32.89 | 33.15 | 32.28 | 32.94 | 447,473 | +0.18(+0.55%) |
Jul 19, 2022 | 32.52 | 32.93 | 32.50 | 32.76 | 413,790 | +0.61(+1.90%) |
Jul 18, 2022 | 33.12 | 33.28 | 31.98 | 32.15 | 592,200 | -0.70(-2.13%) |
Jul 15, 2022 | 32.04 | 32.95 | 31.59 | 32.85 | 1,830,128 | +1.32(+4.19%) |
Jul 14, 2022 | 30.89 | 31.59 | 30.69 | 31.53 | 680,034 | +0.28(+0.90%) |
Jul 13, 2022 | 31.74 | 31.95 | 30.55 | 31.25 | 973,551 | -0.74(-2.31%) |
Jul 12, 2022 | 31.95 | 32.62 | 31.75 | 31.99 | 1,029,382 | +0.07(+0.22%) |
Jul 11, 2022 | 32.30 | 32.67 | 31.71 | 31.92 | 1,127,868 | -0.90(-2.74%) |
Jul 08, 2022 | 33.04 | 33.69 | 32.59 | 32.82 | 705,809 | -0.24(-0.73%) |
Jul 07, 2022 | 32.90 | 33.33 | 32.67 | 33.06 | 527,864 | +0.46(+1.41%) |
Jul 06, 2022 | 33.40 | 33.83 | 32.39 | 32.60 | 452,674 | -0.79(-2.37%) |
Jul 05, 2022 | 33.10 | 33.48 | 32.54 | 33.39 | 521,947 | -0.25(-0.74%) |
Jul 01, 2022 | 33.54 | 34.04 | 33.30 | 33.64 | 443,813 | -0.21(-0.62%) |
Jun 30, 2022 | 33.88 | 34.24 | 33.65 | 33.85 | 583,630 | -0.51(-1.48%) |
Jun 29, 2022 | 34.18 | 34.54 | 33.90 | 34.36 | 334,465 | +0.23(+0.67%) |
Jun 28, 2022 | 35.35 | 35.49 | 34.01 | 34.13 | 486,878 | -1.23(-3.48%) |
Jun 27, 2022 | 34.95 | 35.62 | 34.77 | 35.36 | 401,952 | +0.62(+1.78%) |
Jun 24, 2022 | 34.20 | 35.05 | 33.53 | 34.74 | 542,052 | +0.87(+2.57%) |
Jun 23, 2022 | 33.96 | 34.37 | 33.06 | 33.87 | 318,625 | -0.03(-0.09%) |
Jun 22, 2022 | 33.21 | 34.19 | 33.21 | 33.90 | 322,906 | +0.32(+0.95%) |
Jun 21, 2022 | 33.17 | 33.84 | 32.94 | 33.58 | 323,244 | +0.65(+1.97%) |
Jun 17, 2022 | 32.95 | 33.48 | 32.65 | 32.93 | 1,133,247 | +0.43(+1.32%) |
Jun 16, 2022 | 33.35 | 33.38 | 32.12 | 32.50 | 439,065 | -1.50(-4.41%) |
Jun 15, 2022 | 33.68 | 34.38 | 33.47 | 34.00 | 432,086 | +0.40(+1.19%) |
Jun 14, 2022 | 33.64 | 34.03 | 32.46 | 33.60 | 438,192 | +0.21(+0.63%) |
Jun 13, 2022 | 34.53 | 34.85 | 33.12 | 33.39 | 424,488 | -1.58(-4.52%) |
Jun 10, 2022 | 34.45 | 35.17 | 34.38 | 34.97 | 331,250 | +0.14(+0.40%) |
Jun 09, 2022 | 35.24 | 35.62 | 34.79 | 34.83 | 302,469 | -0.27(-0.77%) |
Jun 08, 2022 | 35.18 | 35.67 | 35.07 | 35.10 | 249,194 | -0.30(-0.85%) |
Jun 07, 2022 | 34.96 | 35.57 | 34.88 | 35.40 | 307,423 | +0.05(+0.14%) |
Jun 06, 2022 | 35.20 | 35.72 | 35.01 | 35.35 | 471,441 | -0.17(-0.48%) |
Jun 03, 2022 | 35.13 | 35.67 | 34.83 | 35.52 | 606,760 | +0.09(+0.25%) |
Jun 02, 2022 | 34.74 | 35.58 | 34.33 | 35.43 | 450,552 | +0.60(+1.72%) |
Jun 01, 2022 | 34.51 | 35.10 | 34.19 | 34.83 | 612,236 | +0.50(+1.46%) |
May 31, 2022 | 36.20 | 36.69 | 33.51 | 34.33 | 1,444,327 | -3.32(-8.82%) |
May 27, 2022 | 37.07 | 37.68 | 36.72 | 37.65 | 429,605 | +0.67(+1.81%) |
May 26, 2022 | 36.45 | 37.39 | 36.36 | 36.98 | 424,223 | +0.43(+1.18%) |
May 25, 2022 | 35.82 | 36.96 | 35.82 | 36.55 | 431,578 | +0.46(+1.27%) |
May 24, 2022 | 36.09 | 36.46 | 34.96 | 36.09 | 663,864 | +0.00(+0.00%) |
May 23, 2022 | 35.88 | 36.66 | 35.75 | 36.09 | 632,189 | +0.49(+1.38%) |
May 20, 2022 | 35.15 | 35.60 | 34.33 | 35.60 | 539,098 | +0.59(+1.69%) |
May 19, 2022 | 34.83 | 35.24 | 34.21 | 35.01 | 1,048,151 | -0.17(-0.48%) |
May 18, 2022 | 34.83 | 35.35 | 34.53 | 35.18 | 780,059 | +0.19(+0.54%) |
May 17, 2022 | 34.51 | 35.27 | 34.47 | 34.99 | 448,178 | +0.67(+1.95%) |
May 16, 2022 | 34.45 | 34.98 | 34.29 | 34.32 | 595,074 | -0.14(-0.41%) |
May 13, 2022 | 33.20 | 34.66 | 33.20 | 34.46 | 783,936 | +1.38(+4.17%) |
May 12, 2022 | 33.14 | 33.41 | 32.37 | 33.08 | 813,426 | -0.24(-0.72%) |
May 11, 2022 | 33.11 | 34.67 | 33.07 | 33.32 | 875,574 | -0.06(-0.18%) |
May 10, 2022 | 32.24 | 33.81 | 32.05 | 33.38 | 1,110,819 | +1.13(+3.50%) |
May 09, 2022 | 31.95 | 32.98 | 31.83 | 32.25 | 714,048 | -0.17(-0.52%) |
May 06, 2022 | 31.23 | 32.44 | 30.98 | 32.42 | 741,355 | +1.23(+3.94%) |
May 05, 2022 | 30.97 | 32.04 | 30.28 | 31.19 | 697,009 | -0.05(-0.16%) |
May 04, 2022 | 31.31 | 31.38 | 30.31 | 31.24 | 347,363 | +0.03(+0.10%) |
May 03, 2022 | 31.36 | 31.84 | 31.01 | 31.21 | 323,313 | -0.23(-0.73%) |