Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.20 | 0 | +0.75(+2.31%) | |||
Jul 28, 2022 | 32.02 | 32.45 | 32.02 | 32.45 | 3,352 | +0.35(+1.09%) |
Jul 27, 2022 | 32.07 | 32.10 | 31.60 | 32.10 | 1,229 | +0.73(+2.33%) |
Jul 26, 2022 | 31.37 | 31.60 | 31.37 | 31.37 | 1,700 | +0.04(+0.13%) |
Jul 25, 2022 | 31.33 | 31.33 | 31.33 | 31.33 | 147 | -0.56(-1.76%) |
Jul 22, 2022 | 31.27 | 31.89 | 31.27 | 31.89 | 200 | -0.10(-0.31%) |
Jul 21, 2022 | 31.85 | 32.19 | 31.23 | 31.99 | 4,360 | +0.13(+0.41%) |
Jul 20, 2022 | 31.64 | 31.89 | 31.64 | 31.86 | 2,300 | -0.08(-0.25%) |
Jul 19, 2022 | 31.98 | 31.98 | 31.85 | 31.94 | 2,850 | +0.29(+0.92%) |
Jul 18, 2022 | 31.63 | 31.65 | 31.15 | 31.65 | 3,600 | +0.43(+1.38%) |
Jul 15, 2022 | 30.79 | 31.22 | 30.79 | 31.22 | 430 | +0.22(+0.71%) |
Jul 14, 2022 | 31.00 | 31.00 | 30.99 | 31.00 | 1,100 | -0.01(-0.03%) |
Jul 13, 2022 | 31.50 | 31.50 | 31.00 | 31.01 | 3,500 | -0.34(-1.08%) |
Jul 12, 2022 | 31.15 | 31.40 | 31.15 | 31.35 | 1,502 | +0.05(+0.16%) |
Jul 11, 2022 | 31.39 | 31.50 | 31.25 | 31.30 | 1,200 | -0.20(-0.63%) |
Jul 08, 2022 | 31.46 | 31.73 | 31.45 | 31.50 | 7,200 | -0.37(-1.16%) |
Jul 07, 2022 | 31.08 | 32.21 | 31.08 | 31.87 | 4,473 | +1.37(+4.49%) |
Jul 06, 2022 | 31.11 | 31.11 | 30.08 | 30.50 | 2,890 | -0.84(-2.68%) |
Jul 05, 2022 | 31.15 | 31.34 | 31.14 | 31.34 | 1,167 | -0.16(-0.51%) |
Jul 04, 2022 | 31.80 | 31.80 | 31.50 | 31.50 | 1,203 | -0.53(-1.65%) |
Jun 30, 2022 | 32.03 | 0 | -0.59(-1.81%) | |||
Jun 29, 2022 | 33.09 | 33.09 | 32.62 | 32.62 | 1,817 | +0.02(+0.06%) |
Jun 28, 2022 | 33.67 | 33.67 | 32.60 | 32.60 | 805 | -0.64(-1.93%) |
Jun 27, 2022 | 33.80 | 33.80 | 32.99 | 33.24 | 2,370 | +0.53(+1.62%) |
Jun 24, 2022 | 32.60 | 32.71 | 32.59 | 32.71 | 2,000 | +1.06(+3.35%) |
Jun 23, 2022 | 31.85 | 32.00 | 31.65 | 31.65 | 10,600 | +0.01(+0.03%) |
Jun 22, 2022 | 33.20 | 33.20 | 31.64 | 31.64 | 12,675 | -1.61(-4.84%) |
Jun 21, 2022 | 33.97 | 34.23 | 33.25 | 33.25 | 1,324 | +0.00(+0.00%) |
Jun 20, 2022 | 34.17 | 34.17 | 33.25 | 33.25 | 831 | +1.02(+3.16%) |
Jun 17, 2022 | 32.37 | 32.37 | 32.08 | 32.23 | 422 | +0.24(+0.75%) |
Jun 16, 2022 | 33.60 | 33.60 | 31.87 | 31.99 | 24,624 | -2.60(-7.52%) |
Jun 15, 2022 | 33.63 | 34.59 | 33.58 | 34.59 | 13,071 | +1.46(+4.41%) |
Jun 14, 2022 | 33.13 | 33.13 | 33.13 | 33.13 | 602 | +0.00(+0.00%) |
Jun 13, 2022 | 34.93 | 34.93 | 33.13 | 33.13 | 2,542 | -1.37(-3.97%) |
Jun 10, 2022 | 35.64 | 35.64 | 34.50 | 34.50 | 1,756 | -1.20(-3.36%) |
Jun 09, 2022 | 36.25 | 36.25 | 35.70 | 35.70 | 1,200 | -0.55(-1.52%) |
Jun 08, 2022 | 37.10 | 37.10 | 36.25 | 36.25 | 2,410 | +0.05(+0.14%) |
Jun 07, 2022 | 36.34 | 36.35 | 36.20 | 36.20 | 820 | -0.20(-0.55%) |
Jun 06, 2022 | 35.97 | 36.40 | 35.97 | 36.40 | 1,303 | +0.17(+0.47%) |
Jun 03, 2022 | 36.49 | 36.55 | 36.23 | 36.23 | 2,003 | -0.57(-1.55%) |
Jun 02, 2022 | 36.50 | 37.00 | 36.50 | 36.80 | 2,800 | +0.49(+1.35%) |
Jun 01, 2022 | 36.74 | 36.74 | 36.31 | 36.31 | 2,000 | -0.16(-0.44%) |
May 31, 2022 | 36.75 | 36.77 | 36.40 | 36.47 | 3,867 | -0.14(-0.38%) |
May 27, 2022 | 36.61 | 45 | +0.71(+1.98%) | |||
May 26, 2022 | 35.60 | 35.90 | 35.60 | 35.90 | 3,724 | +0.40(+1.13%) |
May 25, 2022 | 35.65 | 35.65 | 35.50 | 35.50 | 9,500 | -0.28(-0.78%) |
May 24, 2022 | 35.72 | 35.78 | 35.72 | 35.78 | 306 | -0.22(-0.61%) |
May 20, 2022 | 36.00 | 0 | +0.45(+1.27%) | |||
May 19, 2022 | 35.80 | 35.94 | 35.55 | 35.55 | 2,430 | -0.06(-0.17%) |
May 18, 2022 | 36.11 | 36.30 | 35.61 | 35.61 | 2,860 | -0.89(-2.44%) |
May 17, 2022 | 36.00 | 36.50 | 35.75 | 36.50 | 7,437 | +0.50(+1.39%) |
May 16, 2022 | 36.10 | 36.10 | 36.00 | 36.00 | 1,370 | +0.10(+0.28%) |
May 13, 2022 | 35.88 | 36.25 | 35.88 | 35.90 | 3,640 | +0.85(+2.43%) |
May 12, 2022 | 35.06 | 35.51 | 35.05 | 35.05 | 12,740 | -0.75(-2.09%) |
May 11, 2022 | 35.75 | 35.80 | 35.75 | 35.80 | 2,876 | -0.10(-0.28%) |
May 10, 2022 | 36.16 | 36.16 | 35.71 | 35.90 | 902 | -0.35(-0.97%) |
May 09, 2022 | 36.90 | 36.90 | 36.25 | 36.25 | 2,704 | -1.14(-3.05%) |
May 06, 2022 | 37.76 | 37.89 | 37.36 | 37.39 | 1,400 | +0.37(+1.00%) |
May 05, 2022 | 38.48 | 38.48 | 37.02 | 37.02 | 2,712 | -0.98(-2.58%) |
May 04, 2022 | 38.00 | 38.00 | 37.91 | 38.00 | 4,650 | +0.02(+0.05%) |
May 03, 2022 | 38.11 | 38.21 | 37.91 | 37.98 | 1,477 | -0.47(-1.22%) |