Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.33 | 36.49 | 36.33 | 36.42 | 2,194 | +0.35(+0.98%) |
Jul 28, 2022 | 35.25 | 36.07 | 35.25 | 36.07 | 914 | +1.07(+3.05%) |
Jul 27, 2022 | 34.74 | 35.00 | 34.74 | 35.00 | 1,119 | +0.07(+0.20%) |
Jul 26, 2022 | 34.70 | 34.93 | 34.70 | 34.93 | 2,621 | +0.30(+0.87%) |
Jul 25, 2022 | 34.48 | 34.63 | 34.48 | 34.63 | 703 | +0.54(+1.57%) |
Jul 22, 2022 | 34.05 | 34.09 | 34.00 | 34.09 | 455 | +0.38(+1.12%) |
Jul 21, 2022 | 33.67 | 33.71 | 33.67 | 33.71 | 457 | +0.03(+0.09%) |
Jul 20, 2022 | 34.17 | 34.17 | 33.68 | 33.68 | 7,380 | -0.49(-1.44%) |
Jul 19, 2022 | 34.47 | 34.47 | 34.15 | 34.18 | 2,268 | +0.21(+0.61%) |
Jul 18, 2022 | 34.23 | 34.23 | 33.97 | 33.97 | 3,150 | -0.41(-1.20%) |
Jul 15, 2022 | 34.00 | 34.38 | 34.00 | 34.38 | 4,929 | +0.14(+0.42%) |
Jul 14, 2022 | 34.22 | 34.24 | 33.70 | 34.24 | 3,617 | +0.01(+0.04%) |
Jul 13, 2022 | 34.20 | 34.44 | 34.18 | 34.22 | 776 | -0.14(-0.42%) |
Jul 12, 2022 | 34.70 | 34.70 | 34.26 | 34.37 | 4,515 | -0.11(-0.32%) |
Jul 11, 2022 | 34.23 | 34.48 | 34.23 | 34.48 | 2,181 | +0.13(+0.39%) |
Jul 08, 2022 | 34.33 | 34.45 | 34.33 | 34.35 | 514 | -0.10(-0.30%) |
Jul 07, 2022 | 34.63 | 34.63 | 34.45 | 34.45 | 493 | -0.05(-0.15%) |
Jul 06, 2022 | 34.81 | 34.81 | 34.50 | 34.50 | 107 | +0.31(+0.89%) |
Jul 05, 2022 | 34.64 | 34.64 | 33.88 | 34.20 | 33,642 | -1.33(-3.75%) |
Jul 01, 2022 | 35.53 | 35.53 | 35.53 | 35.53 | 211 | +0.88(+2.55%) |
Jun 30, 2022 | 34.21 | 34.91 | 34.21 | 34.64 | 632 | +0.24(+0.69%) |
Jun 29, 2022 | 34.23 | 34.41 | 34.23 | 34.41 | 310 | +0.06(+0.19%) |
Jun 28, 2022 | 34.56 | 34.56 | 34.34 | 34.34 | 266 | -0.04(-0.12%) |
Jun 27, 2022 | 34.43 | 34.45 | 34.38 | 34.38 | 1,888 | +0.34(+1.00%) |
Jun 24, 2022 | 33.79 | 34.12 | 33.79 | 34.05 | 393 | +0.69(+2.06%) |
Jun 23, 2022 | 32.99 | 33.36 | 32.99 | 33.36 | 1,188 | +0.63(+1.93%) |
Jun 22, 2022 | 32.75 | 32.75 | 32.72 | 32.72 | 265 | +0.30(+0.91%) |
Jun 21, 2022 | 32.00 | 32.46 | 32.00 | 32.43 | 37,752 | +0.53(+1.66%) |
Jun 17, 2022 | 31.63 | 31.92 | 31.63 | 31.90 | 880 | -0.25(-0.77%) |
Jun 16, 2022 | 32.26 | 32.27 | 32.14 | 32.14 | 3,214 | -0.68(-2.08%) |
Jun 15, 2022 | 33.13 | 33.13 | 32.73 | 32.83 | 2,041 | +0.10(+0.29%) |
Jun 14, 2022 | 33.70 | 33.70 | 32.73 | 32.73 | 1,037 | -0.89(-2.65%) |
Jun 13, 2022 | 34.59 | 34.59 | 33.62 | 33.62 | 1,440 | -1.74(-4.91%) |
Jun 10, 2022 | 35.23 | 35.52 | 35.19 | 35.36 | 6,904 | -0.19(-0.54%) |
Jun 09, 2022 | 36.29 | 36.43 | 35.54 | 35.55 | 3,264 | -0.86(-2.35%) |
Jun 08, 2022 | 37.01 | 37.01 | 36.41 | 36.41 | 450 | -0.72(-1.94%) |
Jun 07, 2022 | 37.09 | 37.13 | 37.09 | 37.13 | 226 | +0.27(+0.72%) |
Jun 06, 2022 | 36.94 | 36.96 | 36.86 | 36.86 | 4,388 | +0.13(+0.36%) |
Jun 03, 2022 | 36.63 | 36.74 | 36.63 | 36.73 | 281 | -0.22(-0.60%) |
Jun 02, 2022 | 36.68 | 36.95 | 36.53 | 36.95 | 1,365 | +0.10(+0.28%) |
Jun 01, 2022 | 37.45 | 37.45 | 36.68 | 36.85 | 1,034 | -0.05(-0.14%) |
May 31, 2022 | 36.87 | 37.20 | 36.87 | 36.90 | 1,195 | -0.41(-1.11%) |
May 27, 2022 | 37.26 | 37.32 | 37.21 | 37.32 | 1,794 | +0.44(+1.18%) |
May 26, 2022 | 37.05 | 37.11 | 36.88 | 36.88 | 3,135 | +0.03(+0.07%) |
May 25, 2022 | 36.90 | 36.90 | 36.78 | 36.86 | 2,705 | +0.02(+0.04%) |
May 24, 2022 | 36.34 | 36.84 | 36.02 | 36.84 | 3,856 | +0.67(+1.84%) |
May 23, 2022 | 36.15 | 36.17 | 36.15 | 36.17 | 483 | +0.39(+1.08%) |
May 20, 2022 | 35.48 | 35.79 | 35.45 | 35.79 | 2,024 | +0.01(+0.04%) |
May 19, 2022 | 35.24 | 35.77 | 35.24 | 35.77 | 909 | +0.07(+0.19%) |
May 18, 2022 | 35.99 | 36.03 | 35.66 | 35.71 | 4,010 | -0.32(-0.88%) |
May 17, 2022 | 36.02 | 36.02 | 36.02 | 36.02 | 198 | +0.33(+0.94%) |
May 16, 2022 | 35.69 | 35.75 | 35.59 | 35.69 | 780 | +0.09(+0.25%) |
May 13, 2022 | 35.45 | 35.60 | 35.45 | 35.60 | 819 | +0.16(+0.44%) |
May 12, 2022 | 35.31 | 35.55 | 35.05 | 35.44 | 8,982 | -0.12(-0.33%) |
May 11, 2022 | 35.92 | 35.92 | 35.56 | 35.56 | 1,953 | +0.28(+0.78%) |
May 10, 2022 | 35.81 | 35.81 | 34.97 | 35.29 | 1,660 | -0.52(-1.44%) |
May 09, 2022 | 36.15 | 36.15 | 35.45 | 35.80 | 3,738 | -0.01(-0.02%) |
May 06, 2022 | 35.49 | 35.95 | 35.49 | 35.81 | 2,177 | +0.27(+0.77%) |
May 05, 2022 | 35.50 | 35.72 | 35.41 | 35.54 | 1,662 | -0.36(-1.01%) |
May 04, 2022 | 35.55 | 35.90 | 35.55 | 35.90 | 603 | +0.79(+2.24%) |
May 03, 2022 | 35.59 | 35.70 | 35.12 | 35.12 | 2,710 | +0.13(+0.36%) |