Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.34 | 33.51 | 32.98 | 33.17 | 181,727 | -0.27(-0.81%) |
Jul 28, 2022 | 33.53 | 33.72 | 33.38 | 33.44 | 53,155 | -0.82(-2.39%) |
Jul 27, 2022 | 34.98 | 35.15 | 34.00 | 34.26 | 44,089 | -0.71(-2.03%) |
Jul 26, 2022 | 34.90 | 34.98 | 34.80 | 34.97 | 11,503 | +0.09(+0.26%) |
Jul 25, 2022 | 34.71 | 35.05 | 34.71 | 34.88 | 15,046 | +0.16(+0.46%) |
Jul 22, 2022 | 34.75 | 34.83 | 34.15 | 34.72 | 72,275 | -0.16(-0.46%) |
Jul 21, 2022 | 35.78 | 35.78 | 34.85 | 34.88 | 70,344 | -1.01(-2.83%) |
Jul 20, 2022 | 35.18 | 35.90 | 35.14 | 35.89 | 40,289 | +0.64(+1.83%) |
Jul 19, 2022 | 35.28 | 35.32 | 35.12 | 35.25 | 26,647 | -0.17(-0.48%) |
Jul 18, 2022 | 34.95 | 35.45 | 34.82 | 35.42 | 54,190 | -0.01(-0.03%) |
Jul 15, 2022 | 35.40 | 35.71 | 35.35 | 35.43 | 25,849 | +0.14(+0.40%) |
Jul 14, 2022 | 35.42 | 35.72 | 35.07 | 35.29 | 65,978 | +0.96(+2.80%) |
Jul 13, 2022 | 34.97 | 34.97 | 33.87 | 34.33 | 67,788 | -0.34(-0.98%) |
Jul 12, 2022 | 34.48 | 34.69 | 34.34 | 34.67 | 70,898 | +0.27(+0.78%) |
Jul 11, 2022 | 34.16 | 34.45 | 33.98 | 34.40 | 22,093 | +0.37(+1.09%) |
Jul 08, 2022 | 34.00 | 34.19 | 33.59 | 34.03 | 38,919 | +0.01(+0.03%) |
Jul 07, 2022 | 33.97 | 34.09 | 33.71 | 34.02 | 58,199 | -0.10(-0.29%) |
Jul 06, 2022 | 33.22 | 34.35 | 33.15 | 34.12 | 186,306 | +1.06(+3.21%) |
Jul 05, 2022 | 32.05 | 33.13 | 32.03 | 33.06 | 231,719 | +1.44(+4.54%) |
Jul 01, 2022 | 32.11 | 32.12 | 31.52 | 31.62 | 113,379 | +0.04(+0.11%) |
Jun 30, 2022 | 31.18 | 31.65 | 31.05 | 31.59 | 110,679 | +0.41(+1.31%) |
Jun 29, 2022 | 30.78 | 31.29 | 30.75 | 31.18 | 83,846 | +0.04(+0.13%) |
Jun 28, 2022 | 31.17 | 31.17 | 30.99 | 31.14 | 49,430 | +0.09(+0.29%) |
Jun 27, 2022 | 30.77 | 31.08 | 30.77 | 31.05 | 60,910 | +0.07(+0.23%) |
Jun 24, 2022 | 30.90 | 31.02 | 30.71 | 30.98 | 74,999 | +0.07(+0.23%) |
Jun 23, 2022 | 30.50 | 31.02 | 30.18 | 30.91 | 106,755 | +0.39(+1.28%) |
Jun 22, 2022 | 30.41 | 30.56 | 30.16 | 30.52 | 71,596 | -0.23(-0.75%) |
Jun 21, 2022 | 30.59 | 30.78 | 30.35 | 30.75 | 40,877 | +0.24(+0.79%) |
Jun 17, 2022 | 30.19 | 30.59 | 30.18 | 30.51 | 67,858 | +0.48(+1.60%) |
Jun 16, 2022 | 30.82 | 30.95 | 30.00 | 30.03 | 115,798 | -0.70(-2.28%) |
Jun 15, 2022 | 30.87 | 31.35 | 30.36 | 30.73 | 224,357 | -0.82(-2.61%) |
Jun 14, 2022 | 31.17 | 31.69 | 31.17 | 31.55 | 106,240 | +0.49(+1.58%) |
Jun 13, 2022 | 30.63 | 31.17 | 30.61 | 31.07 | 131,908 | +1.64(+5.56%) |
Jun 10, 2022 | 30.77 | 30.90 | 29.32 | 29.43 | 145,207 | -0.86(-2.84%) |
Jun 09, 2022 | 30.19 | 30.53 | 30.19 | 30.29 | 189,002 | +0.17(+0.57%) |
Jun 08, 2022 | 30.08 | 30.13 | 29.88 | 30.12 | 14,571 | +0.03(+0.10%) |
Jun 07, 2022 | 30.36 | 30.39 | 30.05 | 30.09 | 37,759 | -0.36(-1.18%) |
Jun 06, 2022 | 30.10 | 30.49 | 30.08 | 30.45 | 21,511 | +0.27(+0.89%) |
Jun 03, 2022 | 29.82 | 30.27 | 29.75 | 30.18 | 74,082 | +0.63(+2.13%) |
Jun 02, 2022 | 29.78 | 29.83 | 29.53 | 29.55 | 30,906 | -0.74(-2.44%) |
Jun 01, 2022 | 30.33 | 30.60 | 30.21 | 30.29 | 69,683 | -0.43(-1.40%) |
May 31, 2022 | 30.17 | 30.72 | 30.08 | 30.72 | 69,300 | +0.62(+2.06%) |
May 27, 2022 | 29.86 | 30.13 | 29.86 | 30.10 | 38,517 | -0.02(-0.07%) |
May 26, 2022 | 30.41 | 30.41 | 30.07 | 30.12 | 19,850 | +0.12(+0.41%) |
May 25, 2022 | 30.08 | 30.44 | 29.98 | 30.00 | 66,381 | +0.36(+1.20%) |
May 24, 2022 | 29.87 | 29.90 | 29.54 | 29.64 | 33,948 | -0.45(-1.50%) |
May 23, 2022 | 29.99 | 30.27 | 29.94 | 30.09 | 56,148 | -0.25(-0.83%) |
May 20, 2022 | 30.53 | 30.74 | 30.31 | 30.34 | 51,103 | -0.08(-0.26%) |
May 19, 2022 | 30.53 | 30.77 | 30.19 | 30.42 | 280,192 | -0.91(-2.91%) |
May 18, 2022 | 31.47 | 31.50 | 31.06 | 31.33 | 57,856 | -0.02(-0.06%) |
May 17, 2022 | 30.95 | 31.42 | 30.92 | 31.35 | 81,104 | +0.39(+1.26%) |
May 16, 2022 | 31.70 | 31.70 | 30.95 | 30.96 | 68,256 | -0.59(-1.89%) |
May 13, 2022 | 31.72 | 31.81 | 31.30 | 31.55 | 89,847 | +0.48(+1.56%) |
May 12, 2022 | 30.37 | 31.14 | 30.27 | 31.07 | 130,002 | +1.01(+3.36%) |
May 11, 2022 | 30.21 | 30.27 | 29.95 | 30.06 | 158,722 | -0.59(-1.93%) |
May 10, 2022 | 29.78 | 30.66 | 29.78 | 30.65 | 124,610 | +0.56(+1.86%) |
May 09, 2022 | 29.61 | 30.10 | 29.61 | 30.09 | 123,137 | +0.90(+3.09%) |
May 06, 2022 | 29.24 | 29.39 | 28.85 | 29.19 | 26,066 | -0.10(-0.35%) |
May 05, 2022 | 28.48 | 29.45 | 28.48 | 29.29 | 59,807 | +0.20(+0.68%) |
May 04, 2022 | 29.61 | 29.78 | 28.91 | 29.09 | 49,647 | -0.58(-1.95%) |
May 03, 2022 | 29.77 | 29.77 | 29.30 | 29.67 | 269,159 | -0.14(-0.45%) |