Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.70 | 33.93 | 33.67 | 33.93 | 460,453 | +0.50(+1.49%) |
Jul 28, 2022 | 33.06 | 33.48 | 32.98 | 33.43 | 67,530 | +0.36(+1.07%) |
Jul 27, 2022 | 32.77 | 33.10 | 32.72 | 33.08 | 334,415 | +0.58(+1.79%) |
Jul 26, 2022 | 32.52 | 32.66 | 32.48 | 32.50 | 86,399 | -0.35(-1.05%) |
Jul 25, 2022 | 32.82 | 32.90 | 32.70 | 32.84 | 209,470 | +0.18(+0.54%) |
Jul 22, 2022 | 32.91 | 32.97 | 32.58 | 32.67 | 65,044 | -0.21(-0.63%) |
Jul 21, 2022 | 32.53 | 32.87 | 32.53 | 32.87 | 83,324 | +0.37(+1.14%) |
Jul 20, 2022 | 32.54 | 32.70 | 32.35 | 32.50 | 105,972 | -0.29(-0.89%) |
Jul 19, 2022 | 32.30 | 32.83 | 32.30 | 32.80 | 200,736 | +0.95(+2.98%) |
Jul 18, 2022 | 32.15 | 32.16 | 31.75 | 31.85 | 88,228 | -0.02(-0.08%) |
Jul 15, 2022 | 31.65 | 31.94 | 31.57 | 31.87 | 91,067 | +0.40(+1.27%) |
Jul 14, 2022 | 31.31 | 31.47 | 31.10 | 31.47 | 617,290 | -0.26(-0.82%) |
Jul 13, 2022 | 31.38 | 31.81 | 31.37 | 31.73 | 126,267 | -0.03(-0.11%) |
Jul 12, 2022 | 31.73 | 32.01 | 31.62 | 31.76 | 650,352 | -0.05(-0.17%) |
Jul 11, 2022 | 31.87 | 32.00 | 31.78 | 31.82 | 602,425 | -0.21(-0.64%) |
Jul 08, 2022 | 31.95 | 32.16 | 31.88 | 32.02 | 94,023 | +0.07(+0.21%) |
Jul 07, 2022 | 31.69 | 31.96 | 31.69 | 31.96 | 1,081,023 | +0.48(+1.54%) |
Jul 06, 2022 | 31.27 | 31.54 | 31.26 | 31.47 | 1,165,305 | +0.30(+0.97%) |
Jul 05, 2022 | 30.82 | 31.17 | 30.73 | 31.17 | 172,742 | -0.48(-1.53%) |
Jul 01, 2022 | 31.31 | 31.70 | 31.27 | 31.65 | 87,216 | +0.19(+0.61%) |
Jun 30, 2022 | 31.23 | 31.58 | 31.06 | 31.46 | 108,937 | -0.33(-1.04%) |
Jun 29, 2022 | 31.85 | 31.93 | 31.66 | 31.79 | 283,775 | -0.05(-0.17%) |
Jun 28, 2022 | 32.31 | 32.47 | 31.84 | 31.85 | 76,223 | -0.20(-0.63%) |
Jun 27, 2022 | 32.12 | 32.22 | 32.02 | 32.05 | 227,144 | -0.20(-0.63%) |
Jun 24, 2022 | 31.66 | 32.25 | 31.66 | 32.25 | 113,786 | +0.93(+2.97%) |
Jun 23, 2022 | 31.32 | 31.39 | 31.01 | 31.32 | 345,380 | -0.11(-0.36%) |
Jun 22, 2022 | 31.34 | 31.65 | 31.24 | 31.43 | 88,815 | -0.34(-1.06%) |
Jun 21, 2022 | 31.87 | 31.87 | 31.71 | 31.77 | 76,955 | +0.23(+0.74%) |
Jun 17, 2022 | 31.43 | 31.72 | 31.41 | 31.54 | 53,221 | +0.42(+1.34%) |
Jun 16, 2022 | 31.38 | 31.45 | 31.10 | 31.12 | 184,555 | -1.37(-4.22%) |
Jun 15, 2022 | 32.39 | 32.64 | 32.10 | 32.49 | 809,754 | +0.57(+1.79%) |
Jun 14, 2022 | 32.12 | 32.27 | 31.70 | 31.92 | 175,991 | -0.40(-1.25%) |
Jun 13, 2022 | 32.41 | 32.56 | 32.22 | 32.32 | 183,229 | -0.81(-2.44%) |
Jun 10, 2022 | 33.29 | 33.29 | 33.00 | 33.13 | 101,774 | -0.66(-1.94%) |
Jun 09, 2022 | 34.09 | 34.25 | 33.78 | 33.78 | 101,414 | -0.62(-1.81%) |
Jun 08, 2022 | 34.56 | 34.62 | 34.39 | 34.41 | 751,552 | -0.63(-1.81%) |
Jun 07, 2022 | 34.75 | 35.04 | 34.75 | 35.04 | 31,700 | -0.04(-0.12%) |
Jun 06, 2022 | 35.27 | 35.34 | 35.00 | 35.08 | 134,096 | +0.30(+0.86%) |
Jun 03, 2022 | 34.81 | 34.88 | 34.72 | 34.78 | 48,423 | -0.33(-0.95%) |
Jun 02, 2022 | 34.71 | 35.11 | 34.70 | 35.11 | 81,837 | +0.59(+1.71%) |
Jun 01, 2022 | 34.86 | 34.86 | 34.42 | 34.52 | 117,827 | -0.27(-0.77%) |
May 31, 2022 | 34.84 | 34.96 | 34.67 | 34.79 | 163,217 | -0.05(-0.15%) |
May 27, 2022 | 34.54 | 34.86 | 34.54 | 34.84 | 892,763 | +0.53(+1.56%) |
May 26, 2022 | 34.05 | 34.38 | 34.05 | 34.31 | 189,196 | +0.35(+1.04%) |
May 25, 2022 | 33.67 | 34.08 | 33.67 | 33.96 | 78,836 | +0.15(+0.46%) |
May 24, 2022 | 33.88 | 33.90 | 33.58 | 33.80 | 101,926 | -0.20(-0.58%) |
May 23, 2022 | 33.82 | 34.13 | 33.76 | 34.00 | 1,334,556 | +0.36(+1.07%) |
May 20, 2022 | 33.92 | 33.92 | 33.22 | 33.64 | 256,021 | +0.26(+0.77%) |
May 19, 2022 | 33.14 | 33.54 | 33.07 | 33.38 | 76,365 | -0.24(-0.73%) |
May 18, 2022 | 34.11 | 34.18 | 33.61 | 33.62 | 77,544 | -0.95(-2.74%) |
May 17, 2022 | 34.41 | 34.57 | 34.20 | 34.57 | 107,200 | +0.60(+1.77%) |
May 16, 2022 | 33.78 | 34.15 | 33.71 | 33.97 | 121,377 | -0.12(-0.34%) |
May 13, 2022 | 33.72 | 34.13 | 33.70 | 34.09 | 111,973 | +0.88(+2.64%) |
May 12, 2022 | 32.92 | 33.43 | 32.85 | 33.21 | 898,915 | +0.45(+1.36%) |
May 11, 2022 | 32.94 | 33.44 | 32.76 | 32.76 | 820,162 | -0.20(-0.61%) |
May 10, 2022 | 33.29 | 33.30 | 32.75 | 32.97 | 92,388 | +0.48(+1.47%) |
May 09, 2022 | 32.74 | 32.84 | 32.38 | 32.49 | 250,811 | -0.72(-2.16%) |
May 06, 2022 | 33.31 | 33.39 | 33.02 | 33.21 | 273,558 | -0.45(-1.32%) |
May 05, 2022 | 34.32 | 34.32 | 33.50 | 33.65 | 265,827 | -1.03(-2.98%) |
May 04, 2022 | 34.22 | 34.72 | 34.02 | 34.68 | 460,215 | +0.51(+1.50%) |
May 03, 2022 | 34.10 | 34.27 | 34.02 | 34.17 | 526,123 | +0.07(+0.22%) |