Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.03 | 35.31 | 35.02 | 35.31 | 3,127 | +0.56(+1.60%) |
Jul 28, 2022 | 34.18 | 34.76 | 34.18 | 34.76 | 1,623 | +0.23(+0.67%) |
Jul 27, 2022 | 34.01 | 34.64 | 33.96 | 34.52 | 2,045 | +0.94(+2.80%) |
Jul 26, 2022 | 33.72 | 33.72 | 33.51 | 33.58 | 3,222 | -0.57(-1.67%) |
Jul 25, 2022 | 34.02 | 34.15 | 34.02 | 34.15 | 2,218 | +0.10(+0.29%) |
Jul 22, 2022 | 34.77 | 34.79 | 33.62 | 34.06 | 15,427 | -0.68(-1.95%) |
Jul 21, 2022 | 34.36 | 34.73 | 34.34 | 34.73 | 2,099 | +0.21(+0.61%) |
Jul 20, 2022 | 34.45 | 34.52 | 34.20 | 34.52 | 3,443 | +0.59(+1.73%) |
Jul 19, 2022 | 33.19 | 33.94 | 33.19 | 33.94 | 3,926 | +1.15(+3.50%) |
Jul 18, 2022 | 33.47 | 33.47 | 32.79 | 32.79 | 4,946 | -0.14(-0.42%) |
Jul 15, 2022 | 32.71 | 32.93 | 32.63 | 32.93 | 2,871 | +0.76(+2.36%) |
Jul 14, 2022 | 31.88 | 32.24 | 31.88 | 32.17 | 1,368 | -0.27(-0.84%) |
Jul 13, 2022 | 31.93 | 32.77 | 31.93 | 32.44 | 4,512 | +0.04(+0.12%) |
Jul 12, 2022 | 32.64 | 32.64 | 32.25 | 32.40 | 2,128 | -0.34(-1.03%) |
Jul 11, 2022 | 32.59 | 32.74 | 32.59 | 32.74 | 2,483 | -0.38(-1.16%) |
Jul 08, 2022 | 33.12 | 33.24 | 33.10 | 33.12 | 5,701 | +0.15(+0.46%) |
Jul 07, 2022 | 32.75 | 32.98 | 32.75 | 32.97 | 756 | +1.15(+3.62%) |
Jul 06, 2022 | 31.83 | 31.83 | 31.51 | 31.82 | 9,518 | +0.08(+0.26%) |
Jul 05, 2022 | 31.03 | 31.74 | 31.03 | 31.74 | 8,906 | +0.17(+0.54%) |
Jul 01, 2022 | 31.49 | 31.69 | 31.15 | 31.57 | 4,094 | -0.16(-0.49%) |
Jun 30, 2022 | 31.83 | 32.00 | 31.53 | 31.72 | 6,488 | -0.18(-0.58%) |
Jun 29, 2022 | 31.91 | 32.10 | 31.81 | 31.91 | 2,812 | -0.30(-0.92%) |
Jun 28, 2022 | 33.07 | 33.07 | 32.20 | 32.20 | 4,478 | -0.58(-1.77%) |
Jun 27, 2022 | 32.68 | 32.83 | 32.53 | 32.78 | 1,089 | +0.09(+0.27%) |
Jun 24, 2022 | 31.91 | 32.70 | 31.91 | 32.70 | 4,215 | +1.10(+3.47%) |
Jun 23, 2022 | 31.38 | 31.62 | 31.35 | 31.60 | 843 | +0.22(+0.69%) |
Jun 22, 2022 | 30.97 | 31.61 | 30.97 | 31.38 | 5,583 | -0.11(-0.36%) |
Jun 21, 2022 | 31.60 | 31.62 | 31.50 | 31.50 | 1,633 | +0.62(+2.02%) |
Jun 17, 2022 | 31.22 | 31.22 | 30.76 | 30.87 | 3,349 | +0.12(+0.40%) |
Jun 16, 2022 | 31.63 | 31.63 | 30.30 | 30.75 | 7,998 | -1.64(-5.07%) |
Jun 15, 2022 | 32.44 | 32.53 | 32.27 | 32.39 | 5,016 | +0.34(+1.05%) |
Jun 14, 2022 | 32.13 | 32.13 | 32.00 | 32.06 | 3,283 | +0.17(+0.53%) |
Jun 13, 2022 | 33.83 | 33.83 | 31.83 | 31.89 | 12,234 | -2.02(-5.96%) |
Jun 10, 2022 | 33.75 | 33.92 | 33.55 | 33.91 | 3,055 | -0.95(-2.73%) |
Jun 09, 2022 | 35.35 | 35.53 | 34.86 | 34.86 | 13,383 | -0.88(-2.46%) |
Jun 08, 2022 | 36.12 | 36.13 | 35.70 | 35.73 | 2,930 | -0.50(-1.37%) |
Jun 07, 2022 | 35.55 | 36.23 | 35.55 | 36.23 | 518 | +0.48(+1.34%) |
Jun 06, 2022 | 35.87 | 35.92 | 35.72 | 35.75 | 9,427 | +0.10(+0.28%) |
Jun 03, 2022 | 35.76 | 35.85 | 35.61 | 35.65 | 3,776 | -0.55(-1.51%) |
Jun 02, 2022 | 35.45 | 36.38 | 35.45 | 36.20 | 3,993 | +0.72(+2.04%) |
Jun 01, 2022 | 35.65 | 35.65 | 35.47 | 35.47 | 14,022 | -0.37(-1.02%) |
May 31, 2022 | 36.02 | 36.11 | 35.84 | 35.84 | 4,378 | -0.41(-1.13%) |
May 27, 2022 | 35.80 | 36.25 | 35.80 | 36.25 | 460 | +1.11(+3.15%) |
May 26, 2022 | 34.60 | 35.16 | 34.60 | 35.14 | 4,271 | +1.26(+3.72%) |
May 25, 2022 | 33.61 | 34.02 | 33.61 | 33.88 | 34,362 | +0.61(+1.85%) |
May 24, 2022 | 32.82 | 33.27 | 32.82 | 33.27 | 1,030 | -0.63(-1.85%) |
May 23, 2022 | 33.90 | 33.90 | 33.90 | 33.90 | 42 | +0.51(+1.51%) |
May 20, 2022 | 33.50 | 33.50 | 32.54 | 33.39 | 9,737 | -0.37(-1.08%) |
May 19, 2022 | 33.76 | 33.76 | 33.76 | 33.76 | 211 | +0.19(+0.58%) |
May 18, 2022 | 34.80 | 34.92 | 33.56 | 33.56 | 4,162 | -1.82(-5.15%) |
May 17, 2022 | 35.21 | 35.38 | 34.89 | 35.38 | 406 | +0.93(+2.69%) |
May 16, 2022 | 34.25 | 34.82 | 34.25 | 34.46 | 1,814 | -0.11(-0.31%) |
May 13, 2022 | 34.50 | 34.85 | 34.25 | 34.56 | 23,217 | +1.26(+3.79%) |
May 12, 2022 | 32.96 | 33.64 | 32.75 | 33.30 | 1,640 | +0.41(+1.25%) |
May 11, 2022 | 34.12 | 34.12 | 32.89 | 32.89 | 2,010 | -0.86(-2.56%) |
May 10, 2022 | 34.04 | 34.04 | 33.75 | 33.75 | 260 | +0.18(+0.54%) |
May 09, 2022 | 34.14 | 34.14 | 33.57 | 33.57 | 277 | -1.35(-3.86%) |
May 06, 2022 | 35.11 | 35.11 | 34.84 | 34.92 | 549 | -0.33(-0.94%) |
May 05, 2022 | 35.55 | 35.55 | 35.25 | 35.25 | 781 | -1.78(-4.81%) |
May 04, 2022 | 35.39 | 37.04 | 35.39 | 37.04 | 553 | +1.39(+3.89%) |
May 03, 2022 | 35.83 | 35.83 | 35.65 | 35.65 | 333 | +0.45(+1.27%) |