Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.23 | 34.42 | 34.23 | 34.42 | 100 | +0.20(+0.60%) |
Jul 28, 2022 | 34.21 | 34.21 | 34.21 | 34.21 | 0 | +0.59(+1.76%) |
Jul 27, 2022 | 33.17 | 33.62 | 33.17 | 33.62 | 140 | +0.57(+1.72%) |
Jul 26, 2022 | 33.06 | 33.06 | 33.06 | 33.06 | 1,511 | -0.13(-0.38%) |
Jul 25, 2022 | 33.18 | 33.18 | 33.18 | 33.18 | 35 | +0.15(+0.45%) |
Jul 22, 2022 | 32.90 | 33.03 | 32.90 | 33.03 | 409 | -0.22(-0.65%) |
Jul 21, 2022 | 33.02 | 33.25 | 33.02 | 33.25 | 153 | +0.11(+0.33%) |
Jul 20, 2022 | 32.98 | 33.14 | 32.98 | 33.14 | 164 | +0.31(+0.94%) |
Jul 19, 2022 | 32.83 | 32.83 | 32.83 | 32.83 | 0 | +0.98(+3.08%) |
Jul 18, 2022 | 31.85 | 31.85 | 31.85 | 31.85 | 16 | -0.08(-0.24%) |
Jul 15, 2022 | 31.89 | 31.93 | 31.89 | 31.93 | 105 | +0.57(+1.81%) |
Jul 14, 2022 | 31.36 | 31.36 | 31.36 | 31.36 | 38 | -0.27(-0.84%) |
Jul 13, 2022 | 31.46 | 31.62 | 31.46 | 31.62 | 616 | +0.01(+0.02%) |
Jul 12, 2022 | 31.62 | 31.62 | 31.62 | 31.62 | 72 | -0.10(-0.31%) |
Jul 11, 2022 | 31.77 | 31.77 | 31.72 | 31.72 | 225 | -0.36(-1.11%) |
Jul 08, 2022 | 31.94 | 32.10 | 31.89 | 32.07 | 344 | -0.12(-0.37%) |
Jul 07, 2022 | 32.13 | 32.19 | 32.13 | 32.19 | 1,477 | +0.52(+1.66%) |
Jul 06, 2022 | 31.43 | 31.67 | 31.43 | 31.67 | 100 | -0.23(-0.72%) |
Jul 05, 2022 | 31.58 | 31.90 | 31.58 | 31.90 | 122 | +0.04(+0.12%) |
Jul 01, 2022 | 31.40 | 31.86 | 31.40 | 31.86 | 193 | +0.41(+1.32%) |
Jun 30, 2022 | 31.44 | 31.44 | 31.44 | 31.44 | 1 | -0.14(-0.45%) |
Jun 29, 2022 | 31.37 | 31.59 | 31.37 | 31.59 | 848 | -0.22(-0.68%) |
Jun 28, 2022 | 31.80 | 31.80 | 31.80 | 31.80 | 71 | -0.48(-1.48%) |
Jun 27, 2022 | 32.28 | 32.28 | 32.28 | 32.28 | 2 | +0.22(+0.68%) |
Jun 24, 2022 | 31.88 | 32.06 | 31.88 | 32.06 | 110 | +1.02(+3.28%) |
Jun 23, 2022 | 30.71 | 31.05 | 30.71 | 31.05 | 243 | +0.46(+1.49%) |
Jun 22, 2022 | 30.63 | 30.63 | 30.59 | 30.59 | 215 | +0.08(+0.25%) |
Jun 21, 2022 | 30.64 | 30.64 | 30.51 | 30.51 | 678 | +0.38(+1.27%) |
Jun 17, 2022 | 30.02 | 30.17 | 30.02 | 30.13 | 436 | +0.22(+0.73%) |
Jun 16, 2022 | 30.08 | 30.08 | 29.90 | 29.91 | 1,707 | -1.34(-4.28%) |
Jun 15, 2022 | 31.37 | 31.37 | 31.04 | 31.25 | 1,143 | +0.36(+1.16%) |
Jun 14, 2022 | 30.89 | 30.89 | 30.89 | 30.89 | 20 | -0.05(-0.17%) |
Jun 13, 2022 | 31.25 | 31.25 | 30.94 | 30.94 | 648 | -1.38(-4.27%) |
Jun 10, 2022 | 32.29 | 32.32 | 32.26 | 32.32 | 825 | -0.76(-2.30%) |
Jun 09, 2022 | 33.08 | 33.08 | 33.08 | 33.08 | 0 | -0.50(-1.50%) |
Jun 08, 2022 | 33.57 | 33.59 | 33.57 | 33.59 | 111 | -0.57(-1.67%) |
Jun 07, 2022 | 34.16 | 34.16 | 34.16 | 34.16 | 955 | +0.26(+0.77%) |
Jun 06, 2022 | 33.90 | 33.90 | 33.90 | 33.90 | 1 | +0.16(+0.49%) |
Jun 03, 2022 | 33.62 | 33.73 | 33.62 | 33.73 | 353 | -0.33(-0.96%) |
Jun 02, 2022 | 34.06 | 34.06 | 34.06 | 34.06 | 59 | +0.70(+2.08%) |
Jun 01, 2022 | 33.02 | 33.36 | 33.02 | 33.36 | 433 | -0.13(-0.40%) |
May 31, 2022 | 33.78 | 33.78 | 33.50 | 33.50 | 121 | -0.29(-0.87%) |
May 27, 2022 | 33.73 | 33.79 | 33.73 | 33.79 | 102 | +0.62(+1.88%) |
May 26, 2022 | 33.17 | 33.17 | 33.17 | 33.17 | 0 | +0.67(+2.07%) |
May 25, 2022 | 32.38 | 32.49 | 32.38 | 32.49 | 225 | +0.72(+2.26%) |
May 24, 2022 | 31.75 | 31.78 | 31.75 | 31.78 | 201 | -0.30(-0.94%) |
May 23, 2022 | 32.08 | 32.08 | 32.08 | 32.08 | 3 | +0.18(+0.57%) |
May 20, 2022 | 32.20 | 32.20 | 31.52 | 31.90 | 483 | -0.14(-0.44%) |
May 19, 2022 | 32.00 | 32.04 | 32.00 | 32.04 | 383 | +0.01(+0.04%) |
May 18, 2022 | 32.03 | 32.03 | 32.03 | 32.03 | 0 | -1.31(-3.92%) |
May 17, 2022 | 33.34 | 33.34 | 33.34 | 33.34 | 19 | +0.76(+2.32%) |
May 16, 2022 | 32.59 | 32.59 | 32.57 | 32.58 | 338 | -0.17(-0.52%) |
May 13, 2022 | 32.75 | 32.83 | 32.72 | 32.75 | 1,072 | +0.69(+2.17%) |
May 12, 2022 | 32.06 | 32.06 | 32.06 | 32.06 | 94 | +0.43(+1.37%) |
May 11, 2022 | 32.48 | 32.48 | 31.62 | 31.62 | 150 | -0.69(-2.12%) |
May 10, 2022 | 32.31 | 32.31 | 32.31 | 32.31 | 1 | -0.28(-0.87%) |
May 09, 2022 | 32.59 | 32.59 | 32.59 | 32.59 | 3 | -0.66(-1.99%) |
May 06, 2022 | 33.34 | 33.34 | 33.25 | 33.25 | 391 | -0.45(-1.33%) |
May 05, 2022 | 33.70 | 33.70 | 33.70 | 33.70 | 40 | -1.37(-3.92%) |
May 04, 2022 | 34.11 | 35.07 | 34.11 | 35.07 | 109 | +0.85(+2.49%) |
May 03, 2022 | 34.22 | 34.22 | 34.22 | 34.22 | 16 | +0.25(+0.73%) |