Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.51 | 34.33 | 32.99 | 34.30 | 58,687 | -0.54(-1.54%) |
Jul 28, 2022 | 34.54 | 34.96 | 33.39 | 34.84 | 29,450 | +0.53(+1.53%) |
Jul 27, 2022 | 33.39 | 34.66 | 33.05 | 34.31 | 62,374 | +1.70(+5.22%) |
Jul 26, 2022 | 33.40 | 33.62 | 32.44 | 32.61 | 24,498 | -0.74(-2.23%) |
Jul 25, 2022 | 33.23 | 33.48 | 32.96 | 33.36 | 17,830 | +0.38(+1.14%) |
Jul 22, 2022 | 33.94 | 33.99 | 32.61 | 32.98 | 33,982 | -1.08(-3.17%) |
Jul 21, 2022 | 33.28 | 34.09 | 33.15 | 34.06 | 49,979 | +1.11(+3.37%) |
Jul 20, 2022 | 33.05 | 33.31 | 32.59 | 32.95 | 58,165 | -0.43(-1.30%) |
Jul 19, 2022 | 32.98 | 33.41 | 32.77 | 33.38 | 37,405 | +1.56(+4.90%) |
Jul 18, 2022 | 32.65 | 33.07 | 31.79 | 31.82 | 65,193 | +0.64(+2.05%) |
Jul 15, 2022 | 30.80 | 31.23 | 30.03 | 31.18 | 28,524 | +0.48(+1.56%) |
Jul 14, 2022 | 30.60 | 30.76 | 29.83 | 30.70 | 29,415 | -0.90(-2.86%) |
Jul 13, 2022 | 30.44 | 31.90 | 30.38 | 31.61 | 32,754 | -0.11(-0.36%) |
Jul 12, 2022 | 31.80 | 32.21 | 31.35 | 31.72 | 38,365 | -0.43(-1.34%) |
Jul 11, 2022 | 32.60 | 32.65 | 31.79 | 32.15 | 74,117 | -2.76(-7.92%) |
Jul 08, 2022 | 34.54 | 35.39 | 34.29 | 34.92 | 56,309 | -0.14(-0.40%) |
Jul 07, 2022 | 34.41 | 35.41 | 34.39 | 35.06 | 52,777 | +2.12(+6.42%) |
Jul 06, 2022 | 32.88 | 33.27 | 32.28 | 32.94 | 43,464 | -0.59(-1.77%) |
Jul 05, 2022 | 32.36 | 33.60 | 31.95 | 33.53 | 64,584 | -0.86(-2.49%) |
Jul 01, 2022 | 33.84 | 34.42 | 33.21 | 34.39 | 220,926 | -0.79(-2.24%) |
Jun 30, 2022 | 34.13 | 35.31 | 33.59 | 35.18 | 55,050 | -0.55(-1.53%) |
Jun 29, 2022 | 36.10 | 36.10 | 35.30 | 35.72 | 40,447 | -0.36(-0.99%) |
Jun 28, 2022 | 37.60 | 38.05 | 35.99 | 36.08 | 57,097 | -0.62(-1.69%) |
Jun 27, 2022 | 37.39 | 37.39 | 36.59 | 36.70 | 38,614 | +0.18(+0.49%) |
Jun 24, 2022 | 35.27 | 36.65 | 35.24 | 36.52 | 49,047 | +2.32(+6.79%) |
Jun 23, 2022 | 34.12 | 34.72 | 33.30 | 34.20 | 71,294 | +0.27(+0.80%) |
Jun 22, 2022 | 33.67 | 34.59 | 33.42 | 33.93 | 98,107 | -1.94(-5.40%) |
Jun 21, 2022 | 35.68 | 36.23 | 35.56 | 35.87 | 49,576 | +1.59(+4.64%) |
Jun 17, 2022 | 34.78 | 35.11 | 33.61 | 34.28 | 270,764 | +0.38(+1.11%) |
Jun 16, 2022 | 33.96 | 34.30 | 33.11 | 33.90 | 128,866 | -3.38(-9.05%) |
Jun 15, 2022 | 36.26 | 37.96 | 35.65 | 37.28 | 104,214 | +1.46(+4.07%) |
Jun 14, 2022 | 35.39 | 36.20 | 35.23 | 35.82 | 67,054 | +1.33(+3.84%) |
Jun 13, 2022 | 35.46 | 36.07 | 34.02 | 34.49 | 146,149 | -4.06(-10.53%) |
Jun 10, 2022 | 39.47 | 39.69 | 38.23 | 38.55 | 72,618 | -1.22(-3.07%) |
Jun 09, 2022 | 41.73 | 41.92 | 39.78 | 39.78 | 69,316 | -2.95(-6.91%) |
Jun 08, 2022 | 42.69 | 43.25 | 42.34 | 42.73 | 52,780 | +0.55(+1.32%) |
Jun 07, 2022 | 41.01 | 42.26 | 40.74 | 42.17 | 50,246 | +0.45(+1.08%) |
Jun 06, 2022 | 43.14 | 43.58 | 41.46 | 41.72 | 95,020 | +0.68(+1.65%) |
Jun 03, 2022 | 42.14 | 42.14 | 40.82 | 41.05 | 74,928 | -2.16(-5.00%) |
Jun 02, 2022 | 41.64 | 43.21 | 41.31 | 43.21 | 96,801 | +2.09(+5.08%) |
Jun 01, 2022 | 42.80 | 42.90 | 40.56 | 41.12 | 72,029 | -0.93(-2.21%) |
May 31, 2022 | 43.28 | 43.37 | 41.99 | 42.05 | 117,335 | +1.80(+4.46%) |
May 27, 2022 | 39.69 | 40.32 | 39.51 | 40.26 | 62,636 | +1.29(+3.31%) |
May 26, 2022 | 37.06 | 39.17 | 37.02 | 38.97 | 134,794 | +1.76(+4.72%) |
May 25, 2022 | 36.38 | 37.44 | 36.30 | 37.21 | 33,172 | +0.60(+1.64%) |
May 24, 2022 | 36.96 | 36.98 | 35.65 | 36.61 | 46,496 | -2.09(-5.39%) |
May 23, 2022 | 38.54 | 38.98 | 38.01 | 38.70 | 61,335 | +0.86(+2.26%) |
May 20, 2022 | 38.68 | 38.89 | 36.45 | 37.84 | 68,446 | +0.44(+1.18%) |
May 19, 2022 | 36.03 | 37.83 | 36.03 | 37.40 | 43,681 | +1.63(+4.55%) |
May 18, 2022 | 37.73 | 38.12 | 35.55 | 35.77 | 57,695 | -2.64(-6.88%) |
May 17, 2022 | 38.69 | 38.80 | 37.72 | 38.41 | 76,632 | +2.61(+7.30%) |
May 16, 2022 | 35.55 | 36.26 | 35.33 | 35.80 | 42,862 | -0.39(-1.09%) |
May 13, 2022 | 34.47 | 36.28 | 34.47 | 36.19 | 81,200 | +2.65(+7.90%) |
May 12, 2022 | 33.14 | 34.40 | 32.34 | 33.54 | 90,461 | -0.67(-1.95%) |
May 11, 2022 | 35.49 | 36.38 | 34.10 | 34.21 | 109,075 | -0.71(-2.02%) |
May 10, 2022 | 35.87 | 36.04 | 34.06 | 34.92 | 97,916 | +0.37(+1.06%) |
May 09, 2022 | 35.72 | 36.15 | 34.33 | 34.55 | 167,357 | -3.14(-8.33%) |
May 06, 2022 | 38.25 | 38.45 | 36.98 | 37.69 | 79,525 | -1.65(-4.21%) |
May 05, 2022 | 41.49 | 41.60 | 38.23 | 39.34 | 146,250 | -4.85(-10.98%) |
May 04, 2022 | 41.50 | 44.46 | 40.77 | 44.19 | 120,014 | +1.38(+3.23%) |
May 03, 2022 | 42.62 | 43.01 | 42.30 | 42.81 | 39,317 | +0.88(+2.11%) |