Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.45 | 34.78 | 33.93 | 34.71 | 116,817 | +0.40(+1.17%) |
Jul 28, 2022 | 34.85 | 35.05 | 34.21 | 34.31 | 48,859 | -0.31(-0.91%) |
Jul 27, 2022 | 34.50 | 34.71 | 34.22 | 34.63 | 23,980 | +0.21(+0.61%) |
Jul 26, 2022 | 34.38 | 35.16 | 34.30 | 34.42 | 47,302 | -0.11(-0.33%) |
Jul 25, 2022 | 34.05 | 34.88 | 33.68 | 34.53 | 181,976 | +0.67(+1.97%) |
Jul 22, 2022 | 34.38 | 34.39 | 33.68 | 33.87 | 30,016 | -0.51(-1.50%) |
Jul 21, 2022 | 33.84 | 34.38 | 33.54 | 34.38 | 36,020 | +0.52(+1.55%) |
Jul 20, 2022 | 33.81 | 34.23 | 33.62 | 33.86 | 37,264 | -0.30(-0.86%) |
Jul 19, 2022 | 33.46 | 34.49 | 33.46 | 34.15 | 34,533 | +1.01(+3.05%) |
Jul 18, 2022 | 33.27 | 33.69 | 32.86 | 33.14 | 30,703 | +0.21(+0.64%) |
Jul 15, 2022 | 32.08 | 32.98 | 31.47 | 32.93 | 79,859 | +1.24(+3.91%) |
Jul 14, 2022 | 31.28 | 31.73 | 31.05 | 31.69 | 28,710 | +0.37(+1.19%) |
Jul 13, 2022 | 31.29 | 31.98 | 30.95 | 31.32 | 59,881 | -0.09(-0.27%) |
Jul 12, 2022 | 31.67 | 31.75 | 31.18 | 31.41 | 40,139 | -0.10(-0.30%) |
Jul 11, 2022 | 31.86 | 31.86 | 31.46 | 31.50 | 18,279 | -0.53(-1.66%) |
Jul 08, 2022 | 32.15 | 32.18 | 31.65 | 32.04 | 35,593 | -0.03(-0.09%) |
Jul 07, 2022 | 32.40 | 32.40 | 31.85 | 32.07 | 34,616 | -0.14(-0.44%) |
Jul 06, 2022 | 32.86 | 33.19 | 32.02 | 32.21 | 35,102 | -0.52(-1.60%) |
Jul 05, 2022 | 32.23 | 32.82 | 31.82 | 32.73 | 59,931 | +0.12(+0.38%) |
Jul 01, 2022 | 31.93 | 32.85 | 31.44 | 32.61 | 39,872 | +0.43(+1.33%) |
Jun 30, 2022 | 31.77 | 32.40 | 31.56 | 32.18 | 33,606 | +0.24(+0.75%) |
Jun 29, 2022 | 32.73 | 32.99 | 31.78 | 31.94 | 85,688 | -0.62(-1.90%) |
Jun 28, 2022 | 32.59 | 33.44 | 31.93 | 32.56 | 55,495 | +0.16(+0.50%) |
Jun 27, 2022 | 33.61 | 33.81 | 32.12 | 32.40 | 73,636 | -1.29(-3.82%) |
Jun 24, 2022 | 32.41 | 34.14 | 32.41 | 33.68 | 197,596 | +1.49(+4.61%) |
Jun 23, 2022 | 31.89 | 32.30 | 31.44 | 32.20 | 57,943 | +0.26(+0.80%) |
Jun 22, 2022 | 31.91 | 32.31 | 31.71 | 31.94 | 39,516 | -0.16(-0.50%) |
Jun 21, 2022 | 31.80 | 32.46 | 31.67 | 32.10 | 46,762 | +0.70(+2.21%) |
Jun 17, 2022 | 31.52 | 31.89 | 31.22 | 31.41 | 86,453 | -0.15(-0.48%) |
Jun 16, 2022 | 31.46 | 31.69 | 30.89 | 31.56 | 67,147 | -0.10(-0.33%) |
Jun 15, 2022 | 31.64 | 32.35 | 31.28 | 31.67 | 48,564 | +0.34(+1.09%) |
Jun 14, 2022 | 30.89 | 31.63 | 30.89 | 31.32 | 47,673 | +0.44(+1.42%) |
Jun 13, 2022 | 31.80 | 31.80 | 30.82 | 30.89 | 51,532 | -1.17(-3.65%) |
Jun 10, 2022 | 32.32 | 32.43 | 32.04 | 32.06 | 19,096 | -0.38(-1.17%) |
Jun 09, 2022 | 32.41 | 32.65 | 32.29 | 32.44 | 53,499 | -0.12(-0.38%) |
Jun 08, 2022 | 33.20 | 33.20 | 32.31 | 32.56 | 47,218 | -0.68(-2.03%) |
Jun 07, 2022 | 33.27 | 33.83 | 33.09 | 33.24 | 48,803 | -0.03(-0.09%) |
Jun 06, 2022 | 32.68 | 33.40 | 32.66 | 33.27 | 43,037 | +0.81(+2.49%) |
Jun 03, 2022 | 32.58 | 32.58 | 31.94 | 32.46 | 59,483 | -0.03(-0.09%) |
Jun 02, 2022 | 32.48 | 32.62 | 31.82 | 32.48 | 52,988 | +0.10(+0.29%) |
Jun 01, 2022 | 32.47 | 33.00 | 32.11 | 32.39 | 66,180 | +0.17(+0.53%) |
May 31, 2022 | 32.27 | 32.54 | 31.87 | 32.22 | 125,027 | +0.02(+0.06%) |
May 27, 2022 | 32.29 | 32.42 | 31.91 | 32.20 | 36,069 | +0.15(+0.47%) |
May 26, 2022 | 32.41 | 33.58 | 31.17 | 32.05 | 30,844 | -0.13(-0.41%) |
May 25, 2022 | 31.07 | 32.47 | 31.01 | 32.18 | 60,196 | +1.13(+3.65%) |
May 24, 2022 | 30.86 | 31.13 | 30.07 | 31.05 | 49,579 | +0.25(+0.80%) |
May 23, 2022 | 30.93 | 31.19 | 30.55 | 30.80 | 40,313 | +0.19(+0.62%) |
May 20, 2022 | 31.46 | 32.48 | 30.22 | 30.61 | 39,398 | -0.51(-1.64%) |
May 19, 2022 | 31.78 | 31.98 | 30.97 | 31.12 | 68,711 | -0.71(-2.23%) |
May 18, 2022 | 32.22 | 32.23 | 31.58 | 31.83 | 45,996 | -0.60(-1.86%) |
May 17, 2022 | 32.49 | 33.45 | 32.11 | 32.44 | 40,149 | +0.42(+1.30%) |
May 16, 2022 | 32.78 | 32.98 | 31.89 | 32.02 | 41,290 | -0.76(-2.30%) |
May 13, 2022 | 33.03 | 33.30 | 32.47 | 32.78 | 42,088 | +0.01(+0.03%) |
May 12, 2022 | 33.20 | 33.54 | 32.22 | 32.77 | 51,296 | -0.58(-1.73%) |
May 11, 2022 | 33.82 | 34.51 | 33.28 | 33.34 | 44,389 | -0.45(-1.34%) |
May 10, 2022 | 33.53 | 33.88 | 33.17 | 33.80 | 61,349 | +0.40(+1.19%) |
May 09, 2022 | 33.99 | 34.14 | 33.07 | 33.40 | 84,231 | -0.77(-2.27%) |
May 06, 2022 | 34.92 | 35.04 | 33.93 | 34.17 | 44,563 | -0.69(-1.98%) |
May 05, 2022 | 35.66 | 35.93 | 34.65 | 34.86 | 151,104 | -1.07(-2.97%) |
May 04, 2022 | 35.12 | 36.21 | 34.89 | 35.93 | 47,047 | +0.68(+1.93%) |
May 03, 2022 | 35.16 | 35.48 | 34.36 | 35.25 | 171,959 | +0.14(+0.40%) |