Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.08 | 34.18 | 33.95 | 34.18 | 5,819 | +0.55(+1.64%) |
Jul 28, 2022 | 33.27 | 33.63 | 33.27 | 33.63 | 1,991 | +0.38(+1.14%) |
Jul 27, 2022 | 32.76 | 33.25 | 32.63 | 33.25 | 2,602 | +0.84(+2.58%) |
Jul 26, 2022 | 32.91 | 32.91 | 32.41 | 32.41 | 3,799 | -0.70(-2.10%) |
Jul 25, 2022 | 33.19 | 33.38 | 33.10 | 33.11 | 3,968 | +0.34(+1.05%) |
Jul 22, 2022 | 32.79 | 32.79 | 32.77 | 32.77 | 211 | -0.10(-0.32%) |
Jul 21, 2022 | 32.74 | 32.87 | 32.68 | 32.87 | 2,451 | +0.66(+2.03%) |
Jul 20, 2022 | 32.28 | 32.36 | 32.13 | 32.22 | 3,823 | +0.07(+0.20%) |
Jul 19, 2022 | 32.17 | 32.31 | 32.14 | 32.15 | 6,364 | +0.66(+2.08%) |
Jul 18, 2022 | 31.77 | 31.77 | 31.49 | 31.49 | 499 | +0.46(+1.50%) |
Jul 15, 2022 | 30.93 | 31.03 | 30.89 | 31.03 | 1,756 | +0.59(+1.94%) |
Jul 14, 2022 | 30.40 | 30.49 | 30.15 | 30.44 | 3,794 | -0.55(-1.78%) |
Jul 13, 2022 | 31.11 | 31.11 | 30.95 | 30.99 | 2,721 | -0.12(-0.38%) |
Jul 12, 2022 | 30.90 | 31.27 | 30.90 | 31.11 | 2,043 | +0.10(+0.33%) |
Jul 11, 2022 | 31.16 | 31.16 | 31.01 | 31.01 | 1,181 | -0.46(-1.47%) |
Jul 08, 2022 | 31.48 | 31.51 | 31.47 | 31.47 | 2,151 | +0.03(+0.09%) |
Jul 07, 2022 | 31.31 | 31.44 | 31.31 | 31.44 | 2,402 | +0.54(+1.75%) |
Jul 06, 2022 | 30.53 | 30.91 | 30.45 | 30.90 | 4,179 | +0.33(+1.06%) |
Jul 05, 2022 | 30.26 | 30.57 | 30.10 | 30.57 | 51,215 | -0.86(-2.74%) |
Jul 01, 2022 | 30.94 | 31.43 | 30.86 | 31.43 | 15,755 | -0.21(-0.65%) |
Jun 30, 2022 | 31.36 | 31.65 | 31.36 | 31.64 | 3,015 | -0.27(-0.85%) |
Jun 29, 2022 | 32.08 | 32.32 | 31.87 | 31.91 | 1,664 | -0.54(-1.65%) |
Jun 28, 2022 | 32.80 | 32.81 | 32.45 | 32.45 | 2,092 | -0.30(-0.91%) |
Jun 27, 2022 | 32.84 | 32.98 | 32.74 | 32.74 | 2,722 | -0.18(-0.54%) |
Jun 24, 2022 | 32.42 | 32.92 | 32.42 | 32.92 | 12,743 | +0.93(+2.91%) |
Jun 23, 2022 | 31.70 | 32.03 | 31.62 | 31.99 | 6,570 | -0.09(-0.29%) |
Jun 22, 2022 | 31.81 | 32.26 | 31.81 | 32.08 | 3,367 | -0.03(-0.09%) |
Jun 21, 2022 | 32.23 | 32.23 | 32.11 | 32.11 | 2,373 | +0.18(+0.56%) |
Jun 17, 2022 | 31.94 | 32.09 | 31.88 | 31.93 | 16,090 | +0.15(+0.47%) |
Jun 16, 2022 | 31.84 | 32.00 | 31.73 | 31.78 | 3,828 | -1.08(-3.28%) |
Jun 15, 2022 | 31.82 | 32.86 | 31.82 | 32.86 | 10,824 | +1.26(+3.99%) |
Jun 14, 2022 | 31.90 | 31.90 | 31.30 | 31.60 | 8,835 | -0.57(-1.78%) |
Jun 13, 2022 | 32.50 | 32.84 | 32.09 | 32.17 | 94,702 | -1.50(-4.45%) |
Jun 10, 2022 | 33.64 | 33.69 | 33.55 | 33.67 | 3,129 | -0.92(-2.65%) |
Jun 09, 2022 | 35.19 | 35.19 | 34.59 | 34.59 | 2,711 | -1.20(-3.36%) |
Jun 08, 2022 | 35.89 | 36.12 | 35.69 | 35.79 | 5,372 | -0.44(-1.21%) |
Jun 07, 2022 | 36.24 | 36.26 | 36.23 | 36.23 | 3,722 | -0.04(-0.11%) |
Jun 06, 2022 | 36.30 | 36.32 | 36.27 | 36.27 | 5,252 | +0.31(+0.86%) |
Jun 03, 2022 | 35.81 | 36.08 | 35.81 | 35.96 | 9,263 | -0.45(-1.24%) |
Jun 02, 2022 | 35.89 | 36.42 | 35.77 | 36.41 | 2,437 | +0.89(+2.51%) |
Jun 01, 2022 | 36.14 | 36.14 | 35.46 | 35.52 | 24,644 | -0.67(-1.85%) |
May 31, 2022 | 36.21 | 36.40 | 36.12 | 36.19 | 2,451 | -0.02(-0.05%) |
May 27, 2022 | 36.20 | 36.21 | 36.08 | 36.20 | 2,049 | +0.21(+0.60%) |
May 26, 2022 | 35.49 | 36.00 | 35.49 | 35.99 | 9,879 | +0.74(+2.10%) |
May 25, 2022 | 35.18 | 35.39 | 35.14 | 35.25 | 7,818 | +0.23(+0.66%) |
May 24, 2022 | 35.09 | 35.15 | 34.83 | 35.02 | 11,092 | -0.53(-1.49%) |
May 23, 2022 | 35.32 | 35.57 | 35.29 | 35.55 | 10,233 | +0.81(+2.33%) |
May 20, 2022 | 34.99 | 34.99 | 34.47 | 34.74 | 4,072 | +0.21(+0.59%) |
May 19, 2022 | 34.41 | 34.62 | 34.37 | 34.53 | 6,321 | +0.31(+0.90%) |
May 18, 2022 | 34.84 | 34.84 | 34.23 | 34.23 | 7,474 | -1.02(-2.89%) |
May 17, 2022 | 35.15 | 35.28 | 35.06 | 35.25 | 11,692 | +0.79(+2.28%) |
May 16, 2022 | 34.24 | 34.48 | 34.16 | 34.46 | 3,119 | +0.23(+0.67%) |
May 13, 2022 | 33.71 | 34.25 | 33.71 | 34.23 | 11,191 | +1.09(+3.29%) |
May 12, 2022 | 33.00 | 33.50 | 32.96 | 33.14 | 17,617 | -0.03(-0.09%) |
May 11, 2022 | 33.67 | 33.94 | 33.17 | 33.17 | 10,347 | -0.24(-0.72%) |
May 10, 2022 | 33.66 | 33.66 | 33.31 | 33.41 | 29,406 | +0.11(+0.33%) |
May 09, 2022 | 33.59 | 33.59 | 33.22 | 33.30 | 14,444 | -0.91(-2.66%) |
May 06, 2022 | 34.62 | 34.62 | 34.01 | 34.21 | 9,894 | -0.68(-1.96%) |
May 05, 2022 | 34.88 | 34.91 | 34.77 | 34.89 | 1,177 | -1.49(-4.09%) |
May 04, 2022 | 35.62 | 36.38 | 35.59 | 36.38 | 3,056 | +0.24(+0.67%) |
May 03, 2022 | 36.16 | 36.16 | 36.12 | 36.14 | 1,980 | +0.04(+0.10%) |