Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.53 | 34.17 | 33.53 | 33.89 | 200,014 | +0.23(+0.68%) |
Jul 28, 2022 | 33.39 | 33.98 | 33.11 | 33.66 | 463,177 | +0.40(+1.20%) |
Jul 27, 2022 | 33.12 | 33.48 | 33.06 | 33.26 | 178,929 | +0.41(+1.24%) |
Jul 26, 2022 | 33.15 | 33.19 | 32.73 | 32.86 | 168,536 | -0.43(-1.28%) |
Jul 25, 2022 | 33.20 | 33.59 | 33.18 | 33.28 | 211,695 | +0.14(+0.44%) |
Jul 22, 2022 | 33.44 | 33.54 | 32.97 | 33.14 | 260,916 | -0.10(-0.31%) |
Jul 21, 2022 | 32.51 | 33.25 | 32.38 | 33.24 | 514,571 | +0.82(+2.52%) |
Jul 20, 2022 | 31.87 | 32.45 | 31.53 | 32.42 | 225,743 | +0.54(+1.68%) |
Jul 19, 2022 | 32.25 | 32.41 | 31.79 | 31.89 | 355,068 | +0.02(+0.05%) |
Jul 18, 2022 | 32.29 | 32.44 | 31.80 | 31.87 | 541,059 | -0.25(-0.77%) |
Jul 15, 2022 | 32.64 | 32.66 | 31.97 | 32.12 | 224,432 | -0.14(-0.42%) |
Jul 14, 2022 | 32.00 | 32.28 | 31.57 | 32.25 | 351,009 | -0.25(-0.76%) |
Jul 13, 2022 | 32.23 | 32.99 | 32.12 | 32.50 | 121,856 | -0.08(-0.24%) |
Jul 12, 2022 | 32.34 | 33.08 | 32.34 | 32.57 | 206,971 | -0.07(-0.21%) |
Jul 11, 2022 | 32.45 | 32.68 | 32.22 | 32.64 | 231,072 | +0.12(+0.37%) |
Jul 08, 2022 | 32.52 | 32.63 | 32.29 | 32.52 | 168,961 | -0.06(-0.18%) |
Jul 07, 2022 | 32.00 | 32.61 | 31.83 | 32.58 | 269,278 | +0.66(+2.05%) |
Jul 06, 2022 | 32.23 | 32.23 | 31.85 | 31.93 | 368,404 | -0.23(-0.71%) |
Jul 05, 2022 | 31.90 | 32.19 | 31.40 | 32.16 | 514,756 | -0.97(-2.93%) |
Jul 01, 2022 | 32.78 | 33.25 | 32.64 | 33.13 | 289,791 | +0.60(+1.86%) |
Jun 30, 2022 | 31.70 | 32.52 | 31.53 | 32.52 | 798,439 | +1.00(+3.19%) |
Jun 29, 2022 | 31.61 | 31.78 | 31.22 | 31.52 | 296,846 | -0.13(-0.40%) |
Jun 28, 2022 | 32.22 | 32.43 | 31.61 | 31.65 | 234,856 | -0.40(-1.25%) |
Jun 27, 2022 | 31.40 | 32.15 | 31.34 | 32.05 | 517,621 | +0.48(+1.54%) |
Jun 24, 2022 | 31.49 | 32.01 | 31.42 | 31.56 | 378,724 | +0.22(+0.71%) |
Jun 23, 2022 | 31.07 | 31.34 | 30.73 | 31.34 | 318,779 | +0.32(+1.04%) |
Jun 22, 2022 | 31.06 | 31.49 | 30.63 | 31.02 | 499,594 | -0.14(-0.46%) |
Jun 21, 2022 | 31.81 | 32.05 | 30.93 | 31.16 | 572,178 | -0.88(-2.76%) |
Jun 17, 2022 | 32.42 | 32.89 | 31.65 | 32.05 | 537,703 | -0.46(-1.41%) |
Jun 16, 2022 | 32.62 | 33.04 | 32.38 | 32.51 | 760,859 | -1.30(-3.85%) |
Jun 15, 2022 | 33.72 | 34.00 | 33.17 | 33.81 | 325,610 | +0.28(+0.84%) |
Jun 14, 2022 | 33.71 | 33.78 | 33.04 | 33.53 | 447,413 | -0.17(-0.51%) |
Jun 13, 2022 | 33.54 | 33.77 | 32.93 | 33.70 | 488,801 | -0.51(-1.49%) |
Jun 10, 2022 | 34.61 | 34.70 | 34.16 | 34.21 | 199,466 | -0.77(-2.19%) |
Jun 09, 2022 | 35.43 | 35.50 | 34.83 | 34.97 | 183,120 | -0.48(-1.36%) |
Jun 08, 2022 | 35.46 | 35.84 | 35.34 | 35.46 | 403,568 | -0.47(-1.31%) |
Jun 07, 2022 | 35.80 | 36.00 | 35.52 | 35.93 | 489,865 | +0.13(+0.36%) |
Jun 06, 2022 | 35.62 | 35.83 | 35.29 | 35.80 | 342,297 | +0.27(+0.77%) |
Jun 03, 2022 | 35.26 | 35.69 | 35.11 | 35.52 | 307,850 | +0.12(+0.34%) |
Jun 02, 2022 | 34.25 | 35.41 | 34.21 | 35.41 | 288,118 | +1.24(+3.62%) |
Jun 01, 2022 | 34.24 | 34.39 | 33.85 | 34.17 | 365,034 | +0.32(+0.96%) |
May 31, 2022 | 34.20 | 34.25 | 33.79 | 33.85 | 537,120 | -0.36(-1.04%) |
May 27, 2022 | 34.42 | 34.63 | 34.09 | 34.20 | 464,810 | +0.55(+1.64%) |
May 26, 2022 | 34.08 | 34.23 | 33.62 | 33.65 | 464,513 | -0.27(-0.79%) |
May 25, 2022 | 34.18 | 34.37 | 33.81 | 33.92 | 290,998 | -0.43(-1.26%) |
May 24, 2022 | 34.51 | 34.85 | 34.12 | 34.35 | 343,766 | -0.15(-0.44%) |
May 23, 2022 | 34.45 | 34.72 | 34.22 | 34.50 | 247,411 | +0.48(+1.42%) |
May 20, 2022 | 33.87 | 34.14 | 33.58 | 34.02 | 270,257 | +0.32(+0.94%) |
May 19, 2022 | 33.66 | 33.92 | 33.42 | 33.70 | 745,529 | -0.12(-0.36%) |
May 18, 2022 | 33.63 | 34.03 | 33.52 | 33.82 | 349,370 | -0.06(-0.18%) |
May 17, 2022 | 33.98 | 33.98 | 33.57 | 33.88 | 208,589 | +0.29(+0.88%) |
May 16, 2022 | 33.28 | 33.74 | 32.99 | 33.59 | 327,280 | +0.47(+1.43%) |
May 13, 2022 | 32.69 | 33.61 | 32.53 | 33.12 | 373,913 | +0.58(+1.78%) |
May 12, 2022 | 32.42 | 32.69 | 32.09 | 32.54 | 409,820 | -0.15(-0.46%) |
May 11, 2022 | 32.58 | 33.30 | 32.54 | 32.69 | 336,422 | +0.08(+0.24%) |
May 10, 2022 | 32.99 | 33.41 | 31.93 | 32.61 | 434,728 | -0.22(-0.66%) |
May 09, 2022 | 33.51 | 33.66 | 32.79 | 32.83 | 609,886 | -1.20(-3.53%) |
May 06, 2022 | 33.68 | 34.19 | 33.53 | 34.03 | 447,606 | +0.04(+0.13%) |
May 05, 2022 | 34.50 | 34.57 | 33.57 | 33.98 | 395,246 | -0.52(-1.50%) |
May 04, 2022 | 33.35 | 34.66 | 33.35 | 34.50 | 350,236 | +0.71(+2.09%) |
May 03, 2022 | 33.35 | 33.86 | 32.97 | 33.80 | 716,660 | +0.26(+0.78%) |