Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.52 | 34.16 | 33.52 | 33.89 | 200,057 | +0.23(+0.68%) |
Jul 28, 2022 | 33.38 | 33.97 | 33.10 | 33.66 | 463,277 | +0.40(+1.20%) |
Jul 27, 2022 | 33.11 | 33.47 | 33.05 | 33.26 | 178,967 | +0.41(+1.24%) |
Jul 26, 2022 | 33.14 | 33.18 | 32.72 | 32.85 | 168,572 | -0.43(-1.28%) |
Jul 25, 2022 | 33.20 | 33.58 | 33.17 | 33.27 | 211,741 | +0.14(+0.44%) |
Jul 22, 2022 | 33.44 | 33.54 | 32.97 | 33.13 | 260,972 | -0.10(-0.31%) |
Jul 21, 2022 | 32.50 | 33.24 | 32.37 | 33.23 | 514,682 | +0.82(+2.52%) |
Jul 20, 2022 | 31.86 | 32.44 | 31.52 | 32.41 | 225,791 | +0.54(+1.68%) |
Jul 19, 2022 | 32.24 | 32.41 | 31.79 | 31.88 | 355,145 | +0.02(+0.05%) |
Jul 18, 2022 | 32.28 | 32.43 | 31.79 | 31.86 | 541,175 | -0.25(-0.77%) |
Jul 15, 2022 | 32.64 | 32.65 | 31.96 | 32.11 | 224,481 | -0.14(-0.42%) |
Jul 14, 2022 | 32.00 | 32.27 | 31.56 | 32.24 | 351,085 | -0.25(-0.76%) |
Jul 13, 2022 | 32.23 | 32.98 | 32.12 | 32.49 | 121,882 | -0.08(-0.24%) |
Jul 12, 2022 | 32.33 | 33.07 | 32.33 | 32.57 | 207,016 | -0.07(-0.21%) |
Jul 11, 2022 | 32.44 | 32.67 | 32.21 | 32.64 | 231,122 | +0.12(+0.37%) |
Jul 08, 2022 | 32.51 | 32.62 | 32.28 | 32.52 | 168,998 | -0.06(-0.18%) |
Jul 07, 2022 | 31.99 | 32.60 | 31.83 | 32.58 | 269,336 | +0.66(+2.05%) |
Jul 06, 2022 | 32.23 | 32.23 | 31.84 | 31.92 | 368,483 | -0.23(-0.71%) |
Jul 05, 2022 | 31.90 | 32.19 | 31.39 | 32.15 | 514,867 | -0.97(-2.93%) |
Jul 01, 2022 | 32.77 | 33.24 | 32.64 | 33.12 | 289,854 | +0.60(+1.86%) |
Jun 30, 2022 | 31.69 | 32.52 | 31.52 | 32.52 | 798,611 | +1.00(+3.19%) |
Jun 29, 2022 | 31.61 | 31.78 | 31.21 | 31.51 | 296,910 | -0.13(-0.40%) |
Jun 28, 2022 | 32.21 | 32.42 | 31.61 | 31.64 | 234,907 | -0.40(-1.25%) |
Jun 27, 2022 | 31.39 | 32.14 | 31.33 | 32.04 | 517,732 | +0.48(+1.54%) |
Jun 24, 2022 | 31.48 | 32.01 | 31.41 | 31.56 | 378,805 | +0.22(+0.71%) |
Jun 23, 2022 | 31.06 | 31.33 | 30.73 | 31.33 | 318,847 | +0.32(+1.04%) |
Jun 22, 2022 | 31.05 | 31.49 | 30.63 | 31.01 | 499,702 | -0.14(-0.46%) |
Jun 21, 2022 | 31.80 | 32.04 | 30.93 | 31.16 | 572,301 | -0.88(-2.76%) |
Jun 17, 2022 | 32.41 | 32.88 | 31.64 | 32.04 | 537,819 | -0.46(-1.41%) |
Jun 16, 2022 | 32.61 | 33.04 | 32.37 | 32.50 | 761,023 | -1.30(-3.85%) |
Jun 15, 2022 | 33.72 | 33.99 | 33.17 | 33.80 | 325,680 | +0.28(+0.84%) |
Jun 14, 2022 | 33.70 | 33.78 | 33.04 | 33.52 | 447,509 | -0.17(-0.50%) |
Jun 13, 2022 | 33.54 | 33.77 | 32.93 | 33.69 | 488,907 | -0.51(-1.49%) |
Jun 10, 2022 | 34.60 | 34.69 | 34.16 | 34.20 | 199,509 | -0.77(-2.19%) |
Jun 09, 2022 | 35.43 | 35.49 | 34.83 | 34.97 | 183,160 | -0.48(-1.36%) |
Jun 08, 2022 | 35.45 | 35.83 | 35.33 | 35.45 | 403,656 | -0.47(-1.31%) |
Jun 07, 2022 | 35.79 | 35.99 | 35.51 | 35.92 | 489,971 | +0.13(+0.36%) |
Jun 06, 2022 | 35.61 | 35.82 | 35.28 | 35.79 | 342,371 | +0.27(+0.77%) |
Jun 03, 2022 | 35.25 | 35.68 | 35.10 | 35.52 | 307,916 | +0.12(+0.34%) |
Jun 02, 2022 | 34.24 | 35.40 | 34.21 | 35.40 | 288,180 | +1.24(+3.62%) |
Jun 01, 2022 | 34.23 | 34.38 | 33.84 | 34.16 | 365,113 | +0.32(+0.96%) |
May 31, 2022 | 34.20 | 34.25 | 33.79 | 33.84 | 537,236 | -0.36(-1.04%) |
May 27, 2022 | 34.42 | 34.63 | 34.08 | 34.20 | 464,911 | +0.55(+1.64%) |
May 26, 2022 | 34.08 | 34.22 | 33.61 | 33.64 | 464,613 | -0.27(-0.79%) |
May 25, 2022 | 34.18 | 34.36 | 33.80 | 33.91 | 291,061 | -0.43(-1.26%) |
May 24, 2022 | 34.51 | 34.84 | 34.11 | 34.34 | 343,840 | -0.15(-0.43%) |
May 23, 2022 | 34.44 | 34.72 | 34.22 | 34.49 | 247,464 | +0.48(+1.42%) |
May 20, 2022 | 33.86 | 34.13 | 33.57 | 34.01 | 270,315 | +0.32(+0.94%) |
May 19, 2022 | 33.65 | 33.91 | 33.42 | 33.69 | 745,690 | -0.12(-0.36%) |
May 18, 2022 | 33.62 | 34.03 | 33.52 | 33.82 | 349,446 | -0.06(-0.18%) |
May 17, 2022 | 33.97 | 33.97 | 33.56 | 33.88 | 208,634 | +0.29(+0.88%) |
May 16, 2022 | 33.27 | 33.73 | 32.98 | 33.58 | 327,350 | +0.47(+1.43%) |
May 13, 2022 | 32.68 | 33.60 | 32.52 | 33.11 | 373,994 | +0.58(+1.78%) |
May 12, 2022 | 32.42 | 32.68 | 32.09 | 32.53 | 409,909 | -0.15(-0.46%) |
May 11, 2022 | 32.57 | 33.29 | 32.53 | 32.68 | 336,495 | +0.08(+0.24%) |
May 10, 2022 | 32.98 | 33.40 | 31.93 | 32.60 | 434,822 | -0.22(-0.66%) |
May 09, 2022 | 33.50 | 33.65 | 32.78 | 32.82 | 610,017 | -1.20(-3.53%) |
May 06, 2022 | 33.68 | 34.18 | 33.52 | 34.02 | 447,702 | +0.04(+0.13%) |
May 05, 2022 | 34.49 | 34.57 | 33.57 | 33.98 | 395,331 | -0.52(-1.50%) |
May 04, 2022 | 33.34 | 34.66 | 33.34 | 34.49 | 350,311 | +0.71(+2.09%) |
May 03, 2022 | 33.34 | 33.86 | 32.97 | 33.79 | 716,814 | +0.26(+0.78%) |