Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.40 | 36.49 | 36.34 | 36.40 | 689,615 | +0.06(+0.15%) |
Jul 28, 2022 | 36.03 | 36.37 | 36.01 | 36.34 | 344,909 | +0.42(+1.16%) |
Jul 27, 2022 | 35.68 | 36.02 | 35.68 | 35.93 | 91,445 | +0.39(+1.10%) |
Jul 26, 2022 | 35.67 | 35.70 | 35.53 | 35.53 | 128,977 | -0.23(-0.64%) |
Jul 25, 2022 | 35.82 | 35.90 | 35.64 | 35.76 | 306,043 | -0.01(-0.02%) |
Jul 22, 2022 | 35.95 | 36.09 | 35.65 | 35.77 | 185,267 | -0.10(-0.29%) |
Jul 21, 2022 | 35.30 | 35.90 | 35.30 | 35.88 | 1,634,291 | +0.54(+1.52%) |
Jul 20, 2022 | 35.25 | 35.64 | 35.25 | 35.34 | 192,729 | +0.14(+0.40%) |
Jul 19, 2022 | 34.83 | 35.26 | 34.83 | 35.20 | 60,143 | +0.57(+1.64%) |
Jul 18, 2022 | 35.18 | 35.18 | 34.60 | 34.63 | 113,908 | -0.41(-1.17%) |
Jul 15, 2022 | 34.78 | 35.04 | 34.75 | 35.04 | 113,983 | +0.39(+1.13%) |
Jul 14, 2022 | 34.24 | 34.66 | 34.14 | 34.65 | 133,432 | -0.03(-0.07%) |
Jul 13, 2022 | 34.33 | 34.78 | 34.33 | 34.67 | 110,800 | -0.09(-0.25%) |
Jul 12, 2022 | 34.67 | 34.83 | 34.62 | 34.76 | 127,596 | +0.15(+0.42%) |
Jul 11, 2022 | 34.84 | 34.84 | 34.56 | 34.61 | 164,920 | -0.20(-0.56%) |
Jul 08, 2022 | 34.66 | 34.83 | 34.57 | 34.81 | 505,158 | +0.03(+0.10%) |
Jul 07, 2022 | 34.44 | 34.85 | 34.42 | 34.77 | 166,948 | +0.53(+1.55%) |
Jul 06, 2022 | 34.33 | 34.42 | 34.18 | 34.25 | 354,092 | -0.15(-0.45%) |
Jul 05, 2022 | 34.33 | 34.42 | 34.04 | 34.40 | 247,899 | -0.09(-0.25%) |
Jul 01, 2022 | 34.32 | 34.65 | 34.30 | 34.48 | 201,578 | +0.23(+0.68%) |
Jun 30, 2022 | 34.22 | 34.34 | 34.10 | 34.25 | 141,557 | -0.09(-0.27%) |
Jun 29, 2022 | 34.35 | 34.38 | 34.25 | 34.34 | 466,232 | -0.09(-0.27%) |
Jun 28, 2022 | 34.93 | 34.93 | 34.40 | 34.44 | 382,278 | -0.46(-1.32%) |
Jun 27, 2022 | 35.09 | 35.09 | 34.90 | 34.90 | 374,993 | -0.14(-0.40%) |
Jun 24, 2022 | 34.90 | 35.28 | 34.90 | 35.04 | 249,408 | +0.14(+0.41%) |
Jun 23, 2022 | 34.71 | 34.91 | 34.71 | 34.90 | 124,104 | +0.27(+0.78%) |
Jun 22, 2022 | 34.63 | 34.79 | 34.59 | 34.62 | 125,912 | -0.03(-0.07%) |
Jun 21, 2022 | 34.96 | 34.99 | 34.62 | 34.65 | 162,440 | -0.07(-0.20%) |
Jun 17, 2022 | 34.73 | 34.98 | 34.59 | 34.72 | 260,671 | +0.12(+0.34%) |
Jun 16, 2022 | 34.70 | 34.78 | 34.31 | 34.60 | 159,823 | -0.59(-1.69%) |
Jun 15, 2022 | 34.96 | 35.35 | 34.77 | 35.19 | 217,491 | +0.56(+1.62%) |
Jun 14, 2022 | 34.62 | 34.85 | 34.34 | 34.63 | 140,997 | +0.21(+0.62%) |
Jun 13, 2022 | 34.98 | 34.99 | 34.04 | 34.42 | 510,151 | -1.09(-3.08%) |
Jun 10, 2022 | 35.79 | 35.79 | 35.35 | 35.51 | 110,019 | -0.65(-1.81%) |
Jun 09, 2022 | 36.37 | 36.41 | 36.12 | 36.17 | 283,620 | -0.29(-0.79%) |
Jun 08, 2022 | 36.73 | 36.73 | 36.41 | 36.46 | 257,628 | -0.37(-1.01%) |
Jun 07, 2022 | 36.60 | 36.84 | 36.60 | 36.83 | 294,828 | +0.13(+0.35%) |
Jun 06, 2022 | 37.05 | 37.05 | 36.67 | 36.70 | 187,704 | -0.40(-1.07%) |
Jun 03, 2022 | 37.08 | 37.10 | 36.89 | 37.10 | 123,607 | -0.15(-0.41%) |
Jun 02, 2022 | 37.03 | 37.27 | 37.00 | 37.25 | 110,112 | +0.20(+0.55%) |
Jun 01, 2022 | 37.23 | 37.24 | 36.97 | 37.05 | 125,528 | -0.09(-0.24%) |
May 31, 2022 | 37.30 | 37.53 | 37.05 | 37.14 | 418,493 | -0.30(-0.81%) |
May 27, 2022 | 37.22 | 37.44 | 37.10 | 37.44 | 347,906 | +0.44(+1.18%) |
May 26, 2022 | 36.66 | 37.02 | 36.63 | 37.00 | 226,440 | +0.51(+1.39%) |
May 25, 2022 | 36.00 | 36.52 | 36.00 | 36.50 | 230,648 | +0.53(+1.48%) |
May 24, 2022 | 35.67 | 35.99 | 35.66 | 35.97 | 200,868 | +0.21(+0.59%) |
May 23, 2022 | 35.77 | 35.82 | 35.71 | 35.76 | 429,485 | +0.06(+0.17%) |
May 20, 2022 | 35.89 | 35.89 | 35.53 | 35.70 | 80,955 | -0.08(-0.21%) |
May 19, 2022 | 35.48 | 35.82 | 35.48 | 35.77 | 216,893 | +0.28(+0.78%) |
May 18, 2022 | 35.64 | 35.64 | 35.49 | 35.50 | 167,524 | -0.35(-0.96%) |
May 17, 2022 | 35.96 | 35.96 | 35.78 | 35.84 | 192,364 | +0.01(+0.02%) |
May 16, 2022 | 35.99 | 35.99 | 35.82 | 35.83 | 128,173 | -0.11(-0.30%) |
May 13, 2022 | 36.06 | 36.06 | 35.76 | 35.94 | 109,093 | +0.05(+0.15%) |
May 12, 2022 | 35.95 | 36.11 | 35.74 | 35.89 | 112,041 | -0.13(-0.36%) |
May 11, 2022 | 36.19 | 36.42 | 36.00 | 36.02 | 396,845 | -0.22(-0.61%) |
May 10, 2022 | 36.42 | 36.44 | 36.11 | 36.24 | 118,422 | +0.08(+0.23%) |
May 09, 2022 | 36.37 | 36.41 | 36.12 | 36.15 | 169,685 | -0.46(-1.24%) |
May 06, 2022 | 36.67 | 36.76 | 36.49 | 36.61 | 144,103 | -0.19(-0.53%) |
May 05, 2022 | 37.30 | 37.30 | 36.70 | 36.80 | 99,096 | -0.72(-1.91%) |
May 04, 2022 | 37.13 | 37.63 | 36.90 | 37.52 | 143,734 | +0.40(+1.07%) |
May 03, 2022 | 37.03 | 37.23 | 36.98 | 37.12 | 150,449 | +0.13(+0.34%) |