Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.11 | 38.25 | 35.98 | 37.61 | 609,965 | +1.31(+3.62%) |
Jul 28, 2022 | 36.00 | 36.58 | 35.43 | 36.30 | 364,930 | +0.74(+2.09%) |
Jul 27, 2022 | 35.46 | 35.73 | 35.08 | 35.55 | 184,348 | +0.34(+0.97%) |
Jul 26, 2022 | 35.52 | 35.52 | 35.06 | 35.21 | 182,961 | -0.47(-1.32%) |
Jul 25, 2022 | 36.07 | 36.07 | 35.17 | 35.68 | 230,035 | +0.19(+0.53%) |
Jul 22, 2022 | 36.20 | 36.24 | 35.16 | 35.49 | 190,732 | -0.53(-1.47%) |
Jul 21, 2022 | 35.96 | 36.14 | 35.27 | 36.02 | 278,800 | +0.15(+0.43%) |
Jul 20, 2022 | 35.18 | 36.31 | 35.12 | 35.87 | 418,863 | +0.78(+2.21%) |
Jul 19, 2022 | 34.25 | 35.15 | 34.25 | 35.09 | 348,763 | +1.02(+3.01%) |
Jul 18, 2022 | 35.12 | 35.57 | 34.07 | 34.07 | 432,637 | -0.96(-2.73%) |
Jul 15, 2022 | 34.97 | 35.26 | 34.39 | 35.03 | 235,319 | +0.51(+1.48%) |
Jul 14, 2022 | 34.15 | 34.65 | 34.05 | 34.51 | 183,007 | -0.30(-0.86%) |
Jul 13, 2022 | 34.97 | 35.32 | 34.50 | 34.81 | 210,110 | -0.20(-0.56%) |
Jul 12, 2022 | 35.00 | 35.31 | 34.79 | 35.01 | 247,649 | -0.01(-0.02%) |
Jul 11, 2022 | 35.04 | 35.29 | 34.67 | 35.02 | 224,167 | -0.38(-1.06%) |
Jul 08, 2022 | 35.85 | 35.85 | 35.11 | 35.39 | 132,626 | -0.39(-1.10%) |
Jul 07, 2022 | 35.21 | 35.84 | 35.21 | 35.79 | 284,872 | +0.66(+1.87%) |
Jul 06, 2022 | 35.61 | 35.95 | 34.73 | 35.13 | 297,985 | -0.57(-1.60%) |
Jul 05, 2022 | 35.55 | 35.94 | 34.46 | 35.70 | 387,667 | -0.28(-0.78%) |
Jul 01, 2022 | 35.43 | 36.05 | 35.08 | 35.98 | 236,226 | +0.49(+1.37%) |
Jun 30, 2022 | 35.06 | 35.83 | 34.70 | 35.49 | 374,577 | -0.17(-0.48%) |
Jun 29, 2022 | 36.29 | 36.73 | 35.30 | 35.67 | 427,959 | -0.86(-2.36%) |
Jun 28, 2022 | 36.91 | 37.06 | 36.20 | 36.53 | 219,775 | +0.05(+0.14%) |
Jun 27, 2022 | 36.95 | 36.96 | 36.17 | 36.48 | 265,574 | -0.36(-0.97%) |
Jun 24, 2022 | 36.14 | 37.08 | 36.14 | 36.84 | 307,604 | +1.08(+3.01%) |
Jun 23, 2022 | 35.00 | 36.11 | 34.98 | 35.76 | 352,518 | +0.75(+2.15%) |
Jun 22, 2022 | 35.07 | 35.49 | 34.58 | 35.01 | 337,443 | -0.33(-0.94%) |
Jun 21, 2022 | 35.03 | 35.59 | 34.89 | 35.34 | 361,103 | +1.14(+3.32%) |
Jun 17, 2022 | 34.31 | 35.20 | 34.21 | 34.21 | 314,324 | -0.27(-0.79%) |
Jun 16, 2022 | 34.58 | 34.95 | 33.47 | 34.48 | 575,684 | -0.85(-2.39%) |
Jun 15, 2022 | 35.03 | 35.96 | 34.62 | 35.32 | 451,590 | +0.88(+2.55%) |
Jun 14, 2022 | 34.52 | 35.44 | 34.21 | 34.45 | 424,599 | -0.17(-0.49%) |
Jun 13, 2022 | 35.31 | 35.80 | 34.19 | 34.62 | 637,725 | -2.09(-5.70%) |
Jun 10, 2022 | 36.21 | 36.92 | 35.73 | 36.71 | 513,705 | +0.14(+0.37%) |
Jun 09, 2022 | 36.49 | 37.27 | 36.33 | 36.57 | 267,200 | -0.21(-0.58%) |
Jun 08, 2022 | 37.24 | 37.75 | 36.63 | 36.78 | 293,439 | -0.99(-2.62%) |
Jun 07, 2022 | 37.01 | 37.85 | 36.71 | 37.77 | 409,892 | +0.75(+2.03%) |
Jun 06, 2022 | 36.54 | 37.26 | 36.45 | 37.02 | 257,791 | +0.57(+1.57%) |
Jun 03, 2022 | 36.88 | 37.02 | 36.38 | 36.45 | 285,623 | -0.55(-1.50%) |
Jun 02, 2022 | 36.02 | 37.10 | 35.91 | 37.01 | 232,578 | +1.06(+2.94%) |
Jun 01, 2022 | 36.32 | 36.71 | 35.78 | 35.95 | 289,474 | -0.37(-1.01%) |
May 31, 2022 | 36.62 | 36.62 | 35.63 | 36.31 | 331,116 | -0.31(-0.84%) |
May 27, 2022 | 36.45 | 37.51 | 36.41 | 36.62 | 429,591 | +0.54(+1.49%) |
May 26, 2022 | 35.65 | 36.35 | 35.43 | 36.08 | 577,058 | +1.04(+2.97%) |
May 25, 2022 | 33.69 | 35.30 | 33.65 | 35.04 | 484,756 | +1.21(+3.58%) |
May 24, 2022 | 33.95 | 34.20 | 33.07 | 33.83 | 458,349 | -0.09(-0.25%) |
May 23, 2022 | 33.51 | 34.97 | 33.51 | 33.92 | 533,008 | +0.58(+1.74%) |
May 20, 2022 | 33.17 | 33.63 | 32.72 | 33.34 | 488,165 | +0.43(+1.30%) |
May 19, 2022 | 32.81 | 33.22 | 32.64 | 32.91 | 415,071 | -0.39(-1.18%) |
May 18, 2022 | 33.51 | 33.90 | 32.95 | 33.30 | 466,879 | -0.46(-1.37%) |
May 17, 2022 | 32.87 | 34.18 | 32.87 | 33.76 | 456,250 | +1.46(+4.52%) |
May 16, 2022 | 32.61 | 32.78 | 31.72 | 32.30 | 595,568 | -0.31(-0.94%) |
May 13, 2022 | 31.76 | 33.04 | 31.73 | 32.61 | 583,723 | +1.41(+4.51%) |
May 12, 2022 | 31.00 | 31.90 | 30.05 | 31.20 | 830,683 | -0.28(-0.89%) |
May 11, 2022 | 33.40 | 33.64 | 31.27 | 31.48 | 1,071,620 | -2.14(-6.37%) |
May 10, 2022 | 33.40 | 33.80 | 32.65 | 33.63 | 726,840 | +0.68(+2.07%) |
May 09, 2022 | 33.36 | 33.94 | 32.86 | 32.94 | 594,288 | -1.12(-3.28%) |
May 06, 2022 | 34.00 | 34.57 | 33.08 | 34.06 | 588,127 | -0.39(-1.14%) |
May 05, 2022 | 34.90 | 34.90 | 33.65 | 34.45 | 691,403 | -0.53(-1.53%) |
May 04, 2022 | 33.80 | 35.34 | 33.51 | 34.99 | 682,822 | +1.44(+4.28%) |
May 03, 2022 | 33.19 | 34.51 | 32.93 | 33.55 | 858,636 | +0.38(+1.16%) |