Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.43 | 36.45 | 36.40 | 36.42 | 461,853 | -0.01(-0.03%) |
Jul 28, 2022 | 36.39 | 36.45 | 36.39 | 36.43 | 934,649 | +0.02(+0.05%) |
Jul 27, 2022 | 36.38 | 36.42 | 36.38 | 36.41 | 1,045,904 | +0.09(+0.25%) |
Jul 26, 2022 | 36.32 | 36.34 | 36.32 | 36.32 | 478,753 | -0.05(-0.14%) |
Jul 25, 2022 | 36.33 | 36.37 | 36.31 | 36.37 | 1,260,146 | +0.04(+0.11%) |
Jul 22, 2022 | 36.40 | 36.40 | 36.31 | 36.33 | 815,630 | -0.02(-0.06%) |
Jul 21, 2022 | 36.32 | 36.36 | 36.31 | 36.35 | 1,555,910 | +0.03(+0.08%) |
Jul 20, 2022 | 36.36 | 36.38 | 36.32 | 36.32 | 1,749,481 | -0.03(-0.08%) |
Jul 19, 2022 | 36.36 | 36.40 | 36.34 | 36.35 | 1,171,948 | +0.00(+0.00%) |
Jul 18, 2022 | 36.36 | 36.40 | 36.33 | 36.35 | 883,805 | +0.02(+0.06%) |
Jul 15, 2022 | 36.39 | 36.42 | 36.32 | 36.33 | 1,213,249 | +0.00(+0.00%) |
Jul 14, 2022 | 36.30 | 36.34 | 36.30 | 36.33 | 1,098,293 | +0.02(+0.06%) |
Jul 13, 2022 | 36.27 | 36.35 | 36.27 | 36.31 | 617,429 | +0.02(+0.06%) |
Jul 12, 2022 | 36.30 | 36.33 | 36.29 | 36.29 | 755,276 | +0.02(+0.06%) |
Jul 11, 2022 | 36.30 | 36.34 | 36.27 | 36.27 | 711,236 | -0.04(-0.11%) |
Jul 08, 2022 | 36.33 | 36.35 | 36.26 | 36.31 | 1,528,548 | -0.02(-0.06%) |
Jul 07, 2022 | 36.30 | 36.42 | 36.30 | 36.33 | 1,594,847 | +0.03(+0.08%) |
Jul 06, 2022 | 36.28 | 36.43 | 36.23 | 36.30 | 1,347,639 | -0.01(-0.03%) |
Jul 05, 2022 | 36.24 | 36.31 | 36.19 | 36.31 | 951,526 | +0.03(+0.08%) |
Jul 01, 2022 | 36.26 | 36.30 | 36.23 | 36.28 | 1,573,058 | -0.05(-0.14%) |
Jun 30, 2022 | 36.16 | 36.34 | 36.16 | 36.33 | 1,727,521 | +0.13(+0.36%) |
Jun 29, 2022 | 36.20 | 36.23 | 36.17 | 36.20 | 513,254 | +0.00(+0.00%) |
Jun 28, 2022 | 36.24 | 36.25 | 36.19 | 36.20 | 619,577 | -0.03(-0.08%) |
Jun 27, 2022 | 36.23 | 36.28 | 36.19 | 36.23 | 965,039 | +0.07(+0.19%) |
Jun 24, 2022 | 36.09 | 36.28 | 36.09 | 36.16 | 1,306,162 | -0.07(-0.19%) |
Jun 23, 2022 | 36.04 | 36.24 | 36.03 | 36.23 | 979,221 | +0.17(+0.47%) |
Jun 22, 2022 | 36.03 | 36.12 | 35.99 | 36.06 | 563,284 | -0.04(-0.11%) |
Jun 21, 2022 | 36.08 | 36.12 | 35.91 | 36.10 | 1,007,660 | +0.16(+0.45%) |
Jun 17, 2022 | 36.14 | 36.14 | 35.87 | 35.94 | 1,948,961 | +0.03(+0.08%) |
Jun 16, 2022 | 35.99 | 36.04 | 35.91 | 35.91 | 1,648,748 | -0.15(-0.42%) |
Jun 15, 2022 | 36.10 | 36.10 | 36.01 | 36.06 | 971,016 | +0.06(+0.17%) |
Jun 14, 2022 | 36.05 | 36.13 | 35.99 | 36.00 | 1,862,830 | -0.01(-0.03%) |
Jun 13, 2022 | 36.06 | 36.10 | 36.00 | 36.01 | 1,398,464 | -0.11(-0.30%) |
Jun 10, 2022 | 36.08 | 36.14 | 36.06 | 36.12 | 944,421 | +0.03(+0.08%) |
Jun 09, 2022 | 36.13 | 36.16 | 36.09 | 36.09 | 811,723 | -0.03(-0.08%) |
Jun 08, 2022 | 36.14 | 36.17 | 36.12 | 36.12 | 891,653 | -0.02(-0.06%) |
Jun 07, 2022 | 36.15 | 36.17 | 36.12 | 36.14 | 1,510,353 | +0.00(+0.00%) |
Jun 06, 2022 | 36.19 | 36.19 | 36.13 | 36.14 | 1,962,211 | -0.02(-0.06%) |
Jun 03, 2022 | 36.20 | 36.21 | 36.16 | 36.16 | 694,507 | -0.03(-0.08%) |
Jun 02, 2022 | 36.14 | 36.21 | 36.13 | 36.19 | 819,936 | +0.07(+0.19%) |
Jun 01, 2022 | 36.16 | 36.17 | 36.08 | 36.12 | 1,247,068 | -0.05(-0.14%) |
May 31, 2022 | 36.16 | 36.20 | 36.09 | 36.17 | 1,038,364 | +0.01(+0.03%) |
May 27, 2022 | 36.25 | 36.25 | 36.12 | 36.16 | 1,126,490 | -0.09(-0.25%) |
May 26, 2022 | 36.20 | 36.30 | 36.20 | 36.25 | 938,669 | +0.04(+0.11%) |
May 25, 2022 | 36.05 | 36.22 | 36.05 | 36.21 | 931,494 | +0.15(+0.42%) |
May 24, 2022 | 36.08 | 36.10 | 36.01 | 36.06 | 1,570,249 | +0.01(+0.03%) |
May 23, 2022 | 36.07 | 36.17 | 36.04 | 36.05 | 723,581 | -0.04(-0.11%) |
May 20, 2022 | 36.00 | 36.10 | 35.95 | 36.09 | 1,485,984 | +0.15(+0.42%) |
May 19, 2022 | 35.84 | 36.04 | 35.84 | 35.94 | 1,199,661 | +0.00(+0.00%) |
May 18, 2022 | 36.04 | 36.04 | 35.94 | 35.94 | 1,574,456 | -0.06(-0.17%) |
May 17, 2022 | 36.00 | 36.05 | 35.97 | 36.00 | 981,224 | +0.05(+0.14%) |
May 16, 2022 | 36.04 | 36.05 | 35.93 | 35.95 | 1,001,231 | -0.04(-0.11%) |
May 13, 2022 | 35.96 | 36.14 | 35.90 | 35.99 | 765,530 | +0.09(+0.25%) |
May 12, 2022 | 35.92 | 35.98 | 35.88 | 35.90 | 1,492,052 | -0.01(-0.03%) |
May 11, 2022 | 35.98 | 35.98 | 35.89 | 35.91 | 1,904,089 | +0.01(+0.03%) |
May 10, 2022 | 35.98 | 36.06 | 35.88 | 35.90 | 1,376,028 | +0.00(+0.00%) |
May 09, 2022 | 36.00 | 36.04 | 35.90 | 35.90 | 1,641,047 | -0.11(-0.31%) |
May 06, 2022 | 36.07 | 36.11 | 35.91 | 36.01 | 1,653,329 | +0.10(+0.28%) |
May 05, 2022 | 35.96 | 36.01 | 35.90 | 35.91 | 4,277,247 | -0.04(-0.11%) |
May 04, 2022 | 36.00 | 36.08 | 35.93 | 35.95 | 695,764 | +0.02(+0.06%) |
May 03, 2022 | 36.00 | 36.08 | 35.90 | 35.93 | 721,884 | -0.01(-0.03%) |