Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.90 | 36.39 | 35.58 | 36.39 | 30,666 | +0.25(+0.68%) |
Jul 28, 2022 | 35.69 | 36.14 | 35.36 | 36.14 | 29,708 | +0.68(+1.91%) |
Jul 27, 2022 | 34.82 | 35.55 | 34.73 | 35.47 | 43,305 | +0.97(+2.81%) |
Jul 26, 2022 | 34.94 | 35.06 | 34.50 | 34.50 | 43,583 | -0.56(-1.59%) |
Jul 25, 2022 | 35.07 | 35.09 | 34.88 | 35.05 | 12,032 | -0.10(-0.28%) |
Jul 22, 2022 | 35.93 | 35.93 | 34.97 | 35.15 | 59,264 | -0.72(-1.99%) |
Jul 21, 2022 | 35.44 | 35.87 | 35.34 | 35.87 | 17,292 | +0.44(+1.24%) |
Jul 20, 2022 | 35.05 | 35.54 | 35.05 | 35.43 | 15,996 | +0.24(+0.67%) |
Jul 19, 2022 | 35.23 | 35.33 | 34.79 | 35.19 | 46,928 | +0.42(+1.21%) |
Jul 18, 2022 | 35.05 | 35.49 | 34.69 | 34.77 | 18,265 | +0.36(+1.05%) |
Jul 15, 2022 | 34.41 | 34.42 | 33.82 | 34.41 | 23,417 | -0.02(-0.06%) |
Jul 14, 2022 | 34.11 | 34.53 | 33.77 | 34.43 | 18,319 | +0.22(+0.63%) |
Jul 13, 2022 | 33.33 | 34.44 | 33.33 | 34.21 | 27,683 | +0.49(+1.45%) |
Jul 12, 2022 | 33.63 | 33.97 | 33.37 | 33.72 | 46,340 | -0.31(-0.92%) |
Jul 11, 2022 | 34.93 | 34.93 | 33.99 | 34.04 | 30,471 | -1.96(-5.45%) |
Jul 08, 2022 | 35.67 | 36.25 | 35.39 | 36.00 | 95,160 | +0.09(+0.25%) |
Jul 07, 2022 | 35.02 | 36.05 | 35.02 | 35.91 | 73,311 | +1.83(+5.38%) |
Jul 06, 2022 | 34.17 | 34.48 | 33.75 | 34.07 | 76,860 | -0.37(-1.08%) |
Jul 05, 2022 | 33.71 | 34.52 | 33.34 | 34.45 | 88,954 | +0.20(+0.57%) |
Jul 01, 2022 | 34.38 | 34.38 | 33.91 | 34.25 | 29,995 | -0.30(-0.88%) |
Jun 30, 2022 | 34.27 | 34.80 | 33.88 | 34.55 | 58,098 | -0.25(-0.73%) |
Jun 29, 2022 | 35.01 | 35.28 | 34.57 | 34.81 | 38,094 | -1.14(-3.16%) |
Jun 28, 2022 | 36.67 | 36.99 | 35.88 | 35.95 | 17,598 | -0.67(-1.82%) |
Jun 27, 2022 | 36.84 | 36.95 | 36.50 | 36.61 | 133,352 | -0.06(-0.16%) |
Jun 24, 2022 | 36.08 | 36.70 | 36.08 | 36.67 | 131,192 | +1.23(+3.46%) |
Jun 23, 2022 | 35.32 | 35.56 | 34.93 | 35.45 | 24,759 | +0.40(+1.15%) |
Jun 22, 2022 | 34.88 | 35.49 | 34.82 | 35.05 | 102,178 | -0.33(-0.94%) |
Jun 21, 2022 | 35.04 | 35.59 | 34.97 | 35.38 | 34,106 | +1.03(+3.00%) |
Jun 17, 2022 | 33.72 | 34.49 | 33.64 | 34.35 | 23,504 | +1.22(+3.67%) |
Jun 16, 2022 | 33.45 | 33.72 | 32.96 | 33.13 | 34,954 | -1.44(-4.17%) |
Jun 15, 2022 | 34.05 | 34.91 | 34.05 | 34.57 | 12,566 | +0.76(+2.26%) |
Jun 14, 2022 | 33.55 | 34.05 | 33.42 | 33.81 | 27,519 | +0.64(+1.92%) |
Jun 13, 2022 | 33.76 | 33.97 | 32.98 | 33.17 | 63,948 | -1.62(-4.65%) |
Jun 10, 2022 | 35.02 | 35.41 | 34.59 | 34.79 | 88,824 | -0.39(-1.11%) |
Jun 09, 2022 | 35.71 | 35.93 | 35.18 | 35.18 | 42,325 | -1.19(-3.26%) |
Jun 08, 2022 | 36.54 | 36.86 | 36.22 | 36.37 | 65,590 | -0.20(-0.54%) |
Jun 07, 2022 | 36.07 | 36.58 | 35.72 | 36.56 | 20,982 | +0.03(+0.10%) |
Jun 06, 2022 | 36.61 | 36.99 | 36.34 | 36.53 | 18,279 | +0.73(+2.04%) |
Jun 03, 2022 | 36.23 | 36.23 | 35.69 | 35.80 | 70,292 | -0.88(-2.40%) |
Jun 02, 2022 | 35.50 | 36.68 | 35.50 | 36.68 | 37,884 | +1.36(+3.85%) |
Jun 01, 2022 | 35.95 | 36.14 | 35.09 | 35.32 | 82,581 | -0.53(-1.47%) |
May 31, 2022 | 35.93 | 36.23 | 35.48 | 35.85 | 98,720 | +0.18(+0.49%) |
May 27, 2022 | 35.15 | 35.73 | 35.15 | 35.67 | 29,170 | +0.92(+2.65%) |
May 26, 2022 | 33.57 | 34.88 | 33.57 | 34.75 | 26,987 | +1.09(+3.23%) |
May 25, 2022 | 33.10 | 33.77 | 33.10 | 33.66 | 23,183 | +0.25(+0.73%) |
May 24, 2022 | 33.88 | 33.88 | 33.18 | 33.42 | 23,772 | -0.93(-2.71%) |
May 23, 2022 | 33.98 | 34.46 | 33.76 | 34.35 | 18,223 | +0.31(+0.92%) |
May 20, 2022 | 34.77 | 34.77 | 33.17 | 34.04 | 27,119 | -0.05(-0.14%) |
May 19, 2022 | 33.31 | 34.44 | 33.31 | 34.08 | 58,377 | +0.83(+2.51%) |
May 18, 2022 | 34.11 | 34.48 | 33.20 | 33.25 | 61,373 | -1.14(-3.31%) |
May 17, 2022 | 33.96 | 34.43 | 33.61 | 34.39 | 74,980 | +1.70(+5.19%) |
May 16, 2022 | 33.19 | 33.19 | 32.65 | 32.69 | 56,018 | -0.47(-1.42%) |
May 13, 2022 | 32.19 | 33.32 | 32.19 | 33.16 | 55,821 | +1.72(+5.49%) |
May 12, 2022 | 30.93 | 32.01 | 30.70 | 31.44 | 117,465 | -0.10(-0.31%) |
May 11, 2022 | 32.19 | 32.88 | 31.45 | 31.54 | 64,446 | -0.27(-0.86%) |
May 10, 2022 | 32.09 | 32.51 | 31.32 | 31.81 | 100,108 | +0.37(+1.18%) |
May 09, 2022 | 32.34 | 32.39 | 31.33 | 31.44 | 80,125 | -1.83(-5.51%) |
May 06, 2022 | 33.45 | 33.73 | 32.84 | 33.27 | 57,990 | -0.32(-0.96%) |
May 05, 2022 | 34.97 | 34.97 | 33.24 | 33.59 | 114,950 | -1.65(-4.67%) |
May 04, 2022 | 34.30 | 35.28 | 33.81 | 35.24 | 31,918 | +0.98(+2.86%) |
May 03, 2022 | 33.80 | 34.35 | 33.77 | 34.26 | 45,443 | +0.49(+1.45%) |