Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.05 | 34.16 | 34.05 | 34.16 | 159 | +0.51(+1.53%) |
Jul 28, 2022 | 33.64 | 33.65 | 33.64 | 33.65 | 155 | +0.30(+0.89%) |
Jul 27, 2022 | 33.35 | 33.35 | 33.35 | 33.35 | 160 | +0.59(+1.81%) |
Jul 26, 2022 | 32.75 | 32.76 | 32.75 | 32.76 | 1,021 | -0.37(-1.11%) |
Jul 25, 2022 | 33.17 | 33.17 | 33.12 | 33.12 | 274 | +0.24(+0.73%) |
Jul 22, 2022 | 32.89 | 32.89 | 32.89 | 32.89 | 101 | -0.18(-0.53%) |
Jul 21, 2022 | 33.04 | 33.06 | 32.92 | 33.06 | 1,532 | +0.35(+1.07%) |
Jul 20, 2022 | 32.71 | 32.71 | 32.71 | 32.71 | 3 | -0.32(-0.96%) |
Jul 19, 2022 | 33.03 | 33.03 | 33.03 | 33.03 | 12 | +0.98(+3.05%) |
Jul 18, 2022 | 32.29 | 32.29 | 32.05 | 32.05 | 114 | +0.10(+0.33%) |
Jul 15, 2022 | 31.95 | 31.95 | 31.95 | 31.95 | 101 | +0.40(+1.28%) |
Jul 14, 2022 | 31.31 | 31.54 | 31.31 | 31.54 | 1,156 | -0.41(-1.29%) |
Jul 13, 2022 | 31.95 | 31.95 | 31.95 | 31.95 | 2 | -0.01(-0.02%) |
Jul 12, 2022 | 32.11 | 32.11 | 31.96 | 31.96 | 444 | -0.05(-0.16%) |
Jul 11, 2022 | 32.01 | 32.01 | 32.01 | 32.01 | 6 | -0.27(-0.82%) |
Jul 08, 2022 | 32.28 | 32.28 | 32.28 | 32.28 | 101 | +0.10(+0.32%) |
Jul 07, 2022 | 31.96 | 32.18 | 31.96 | 32.18 | 1,630 | +0.58(+1.83%) |
Jul 06, 2022 | 31.55 | 31.60 | 31.55 | 31.60 | 341 | +0.20(+0.63%) |
Jul 05, 2022 | 31.05 | 31.40 | 30.93 | 31.40 | 13,244 | -0.64(-1.99%) |
Jul 01, 2022 | 31.88 | 32.04 | 31.88 | 32.04 | 704 | +0.30(+0.95%) |
Jun 30, 2022 | 31.85 | 31.88 | 31.73 | 31.73 | 846 | -0.47(-1.47%) |
Jun 29, 2022 | 32.21 | 32.21 | 32.21 | 32.21 | 88 | -0.11(-0.34%) |
Jun 28, 2022 | 32.54 | 32.54 | 32.32 | 32.32 | 113 | -0.05(-0.17%) |
Jun 27, 2022 | 32.43 | 32.43 | 32.35 | 32.37 | 9,801 | -0.24(-0.75%) |
Jun 24, 2022 | 32.11 | 32.61 | 32.11 | 32.61 | 1,436 | +0.91(+2.87%) |
Jun 23, 2022 | 31.69 | 31.71 | 31.67 | 31.71 | 1,305 | -0.16(-0.51%) |
Jun 22, 2022 | 31.69 | 31.87 | 31.69 | 31.87 | 1,080 | -0.30(-0.92%) |
Jun 21, 2022 | 32.25 | 32.25 | 32.16 | 32.16 | 1,166 | +0.32(+1.00%) |
Jun 17, 2022 | 31.87 | 32.00 | 31.81 | 31.85 | 1,270 | +0.35(+1.11%) |
Jun 16, 2022 | 31.79 | 31.79 | 31.50 | 31.50 | 1,041 | -1.23(-3.76%) |
Jun 15, 2022 | 32.68 | 32.84 | 32.68 | 32.73 | 2,183 | +0.65(+2.02%) |
Jun 14, 2022 | 32.11 | 32.11 | 32.05 | 32.08 | 1,329 | -0.43(-1.33%) |
Jun 13, 2022 | 32.49 | 32.68 | 32.39 | 32.51 | 14,497 | -0.83(-2.49%) |
Jun 10, 2022 | 33.34 | 33.34 | 33.34 | 33.34 | 103 | -0.73(-2.14%) |
Jun 09, 2022 | 34.34 | 34.41 | 34.07 | 34.07 | 1,560 | -0.62(-1.80%) |
Jun 08, 2022 | 34.69 | 34.69 | 34.69 | 34.69 | 67 | -0.46(-1.32%) |
Jun 07, 2022 | 35.16 | 35.16 | 35.16 | 35.16 | 0 | -0.01(-0.04%) |
Jun 06, 2022 | 35.17 | 35.17 | 35.17 | 35.17 | 62 | +0.34(+0.97%) |
Jun 03, 2022 | 34.85 | 34.91 | 34.83 | 34.83 | 418 | -0.33(-0.93%) |
Jun 02, 2022 | 35.07 | 35.16 | 35.07 | 35.16 | 1,060 | +0.48(+1.39%) |
Jun 01, 2022 | 34.57 | 34.68 | 34.57 | 34.68 | 106 | -0.26(-0.74%) |
May 31, 2022 | 35.09 | 35.09 | 34.92 | 34.94 | 1,206 | -0.13(-0.36%) |
May 27, 2022 | 35.07 | 35.07 | 35.07 | 35.07 | 103 | +0.51(+1.48%) |
May 26, 2022 | 34.57 | 34.66 | 34.52 | 34.55 | 6,399 | +0.39(+1.13%) |
May 25, 2022 | 34.17 | 34.17 | 34.17 | 34.17 | 1,041 | +0.22(+0.65%) |
May 24, 2022 | 33.79 | 33.95 | 33.79 | 33.95 | 1,727 | -0.22(-0.65%) |
May 23, 2022 | 34.24 | 34.24 | 34.17 | 34.17 | 109 | +0.35(+1.02%) |
May 20, 2022 | 33.82 | 33.82 | 33.82 | 33.82 | 314 | +0.24(+0.71%) |
May 19, 2022 | 33.30 | 33.70 | 33.30 | 33.58 | 833 | -0.03(-0.08%) |
May 18, 2022 | 33.89 | 33.91 | 33.61 | 33.61 | 1,871 | -0.82(-2.37%) |
May 17, 2022 | 34.35 | 34.43 | 34.35 | 34.43 | 936 | +0.54(+1.61%) |
May 16, 2022 | 33.88 | 33.88 | 33.88 | 33.88 | 118 | -0.03(-0.07%) |
May 13, 2022 | 33.91 | 33.91 | 33.91 | 33.91 | 103 | +0.88(+2.65%) |
May 12, 2022 | 33.03 | 33.03 | 33.03 | 33.03 | 7 | +0.24(+0.74%) |
May 11, 2022 | 32.94 | 32.94 | 32.79 | 32.79 | 212 | +0.02(+0.05%) |
May 10, 2022 | 32.79 | 32.94 | 32.77 | 32.77 | 1,373 | +0.36(+1.11%) |
May 09, 2022 | 32.42 | 32.73 | 32.41 | 32.41 | 751 | -0.95(-2.84%) |
May 06, 2022 | 33.36 | 33.36 | 33.36 | 33.36 | 103 | -0.48(-1.43%) |
May 05, 2022 | 33.84 | 33.84 | 33.83 | 33.84 | 1,251 | -0.94(-2.72%) |
May 04, 2022 | 34.36 | 34.79 | 34.36 | 34.79 | 1,141 | +0.40(+1.15%) |
May 03, 2022 | 34.25 | 34.39 | 34.25 | 34.39 | 2,128 | +0.21(+0.62%) |