Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.45 | 35.88 | 35.28 | 35.76 | 78,752 | +0.39(+1.11%) |
Jul 28, 2022 | 34.99 | 35.41 | 34.74 | 35.37 | 118,752 | +0.50(+1.43%) |
Jul 27, 2022 | 34.23 | 35.01 | 34.23 | 34.87 | 58,821 | +0.89(+2.60%) |
Jul 26, 2022 | 34.24 | 34.25 | 33.89 | 33.99 | 29,802 | -0.40(-1.15%) |
Jul 25, 2022 | 34.47 | 34.47 | 34.17 | 34.38 | 105,346 | -0.09(-0.26%) |
Jul 22, 2022 | 34.59 | 34.78 | 34.22 | 34.47 | 33,770 | -0.03(-0.09%) |
Jul 21, 2022 | 34.05 | 34.61 | 33.93 | 34.50 | 77,313 | +0.41(+1.21%) |
Jul 20, 2022 | 33.86 | 34.19 | 33.81 | 34.09 | 319,186 | +0.28(+0.84%) |
Jul 19, 2022 | 33.41 | 33.85 | 33.32 | 33.80 | 81,488 | +0.76(+2.31%) |
Jul 18, 2022 | 33.66 | 33.66 | 33.04 | 33.04 | 128,775 | -0.25(-0.77%) |
Jul 15, 2022 | 33.04 | 33.38 | 32.98 | 33.29 | 57,509 | +0.50(+1.52%) |
Jul 14, 2022 | 32.48 | 32.85 | 32.23 | 32.79 | 45,324 | -0.22(-0.65%) |
Jul 13, 2022 | 32.63 | 33.12 | 32.53 | 33.01 | 183,241 | +0.07(+0.21%) |
Jul 12, 2022 | 33.18 | 33.50 | 32.91 | 32.94 | 49,221 | -0.25(-0.77%) |
Jul 11, 2022 | 33.31 | 33.44 | 33.20 | 33.20 | 342,684 | -0.32(-0.96%) |
Jul 08, 2022 | 33.42 | 33.65 | 33.29 | 33.52 | 85,934 | -0.16(-0.47%) |
Jul 07, 2022 | 33.38 | 33.70 | 33.38 | 33.68 | 41,032 | +0.36(+1.09%) |
Jul 06, 2022 | 33.30 | 33.47 | 33.02 | 33.31 | 49,155 | +0.00(+0.00%) |
Jul 05, 2022 | 32.74 | 33.31 | 32.53 | 33.31 | 119,051 | +0.24(+0.74%) |
Jul 01, 2022 | 32.59 | 33.15 | 32.59 | 33.07 | 70,693 | +0.40(+1.23%) |
Jun 30, 2022 | 32.52 | 33.52 | 32.27 | 32.67 | 70,832 | -0.08(-0.24%) |
Jun 29, 2022 | 32.75 | 32.90 | 32.54 | 32.74 | 25,440 | +0.11(+0.33%) |
Jun 28, 2022 | 33.43 | 33.67 | 32.64 | 32.64 | 74,984 | -0.68(-2.03%) |
Jun 27, 2022 | 33.58 | 33.58 | 33.27 | 33.31 | 91,881 | -0.21(-0.61%) |
Jun 24, 2022 | 32.91 | 33.52 | 32.89 | 33.52 | 73,894 | +0.92(+2.81%) |
Jun 23, 2022 | 32.47 | 32.65 | 32.30 | 32.60 | 67,341 | +0.41(+1.27%) |
Jun 22, 2022 | 31.79 | 32.55 | 31.79 | 32.19 | 83,889 | +0.11(+0.33%) |
Jun 21, 2022 | 31.82 | 32.22 | 31.79 | 32.09 | 203,328 | +0.65(+2.08%) |
Jun 17, 2022 | 31.31 | 31.63 | 31.09 | 31.43 | 370,828 | +0.09(+0.28%) |
Jun 16, 2022 | 31.54 | 31.54 | 30.98 | 31.34 | 133,834 | -0.80(-2.49%) |
Jun 15, 2022 | 31.75 | 32.43 | 31.48 | 32.14 | 121,224 | +0.65(+2.08%) |
Jun 14, 2022 | 31.82 | 32.05 | 31.26 | 31.49 | 230,737 | +0.02(+0.06%) |
Jun 13, 2022 | 32.47 | 32.48 | 31.47 | 31.47 | 232,149 | -1.83(-5.48%) |
Jun 10, 2022 | 33.92 | 33.92 | 33.29 | 33.30 | 126,960 | -1.05(-3.07%) |
Jun 09, 2022 | 35.07 | 35.20 | 34.33 | 34.35 | 110,441 | -0.87(-2.47%) |
Jun 08, 2022 | 35.48 | 35.60 | 35.10 | 35.22 | 94,157 | -0.36(-1.02%) |
Jun 07, 2022 | 34.85 | 35.60 | 34.85 | 35.58 | 117,817 | +0.46(+1.31%) |
Jun 06, 2022 | 35.35 | 35.63 | 35.09 | 35.12 | 184,218 | -0.20(-0.58%) |
Jun 03, 2022 | 35.44 | 35.47 | 35.15 | 35.33 | 138,979 | -0.46(-1.28%) |
Jun 02, 2022 | 35.14 | 35.79 | 34.96 | 35.79 | 91,254 | +0.58(+1.64%) |
Jun 01, 2022 | 35.65 | 35.76 | 34.93 | 35.21 | 89,223 | -0.17(-0.47%) |
May 31, 2022 | 35.51 | 35.77 | 35.27 | 35.38 | 72,920 | -0.39(-1.09%) |
May 27, 2022 | 35.20 | 35.81 | 35.20 | 35.77 | 83,712 | +0.68(+1.95%) |
May 26, 2022 | 34.52 | 35.16 | 34.51 | 35.08 | 114,452 | +0.63(+1.84%) |
May 25, 2022 | 33.92 | 34.55 | 33.92 | 34.45 | 478,733 | +0.47(+1.38%) |
May 24, 2022 | 33.92 | 34.16 | 33.65 | 33.98 | 94,799 | -0.31(-0.91%) |
May 23, 2022 | 33.98 | 34.29 | 33.77 | 34.29 | 218,039 | +0.47(+1.39%) |
May 20, 2022 | 33.96 | 34.02 | 33.02 | 33.82 | 213,037 | +0.26(+0.79%) |
May 19, 2022 | 33.61 | 34.00 | 33.50 | 33.56 | 437,861 | -0.27(-0.81%) |
May 18, 2022 | 34.68 | 34.68 | 33.69 | 33.83 | 150,163 | -1.05(-3.02%) |
May 17, 2022 | 34.89 | 34.96 | 34.56 | 34.89 | 61,608 | +0.47(+1.36%) |
May 16, 2022 | 34.40 | 34.76 | 34.32 | 34.42 | 69,757 | -0.17(-0.48%) |
May 13, 2022 | 34.22 | 34.69 | 34.03 | 34.58 | 103,419 | +0.62(+1.84%) |
May 12, 2022 | 33.49 | 34.03 | 33.35 | 33.96 | 241,724 | +0.56(+1.67%) |
May 11, 2022 | 34.10 | 34.64 | 33.40 | 33.40 | 1,223,096 | -0.86(-2.51%) |
May 10, 2022 | 34.58 | 34.74 | 33.91 | 34.26 | 223,647 | +0.26(+0.78%) |
May 09, 2022 | 34.55 | 34.66 | 33.90 | 34.00 | 230,611 | -1.04(-2.98%) |
May 06, 2022 | 35.16 | 35.37 | 34.66 | 35.04 | 192,133 | -0.46(-1.29%) |
May 05, 2022 | 36.47 | 36.47 | 35.01 | 35.50 | 117,825 | -1.31(-3.55%) |
May 04, 2022 | 35.81 | 36.84 | 35.47 | 36.81 | 47,235 | +1.03(+2.86%) |
May 03, 2022 | 35.56 | 35.99 | 35.52 | 35.79 | 98,750 | +0.23(+0.66%) |