Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.66 | 38.07 | 37.57 | 37.90 | 142,131 | +0.26(+0.70%) |
Jul 28, 2022 | 37.65 | 37.76 | 37.34 | 37.63 | 134,069 | +0.04(+0.10%) |
Jul 27, 2022 | 37.02 | 37.91 | 37.02 | 37.60 | 177,617 | +0.81(+2.21%) |
Jul 26, 2022 | 37.38 | 37.46 | 36.59 | 36.78 | 184,188 | -0.60(-1.60%) |
Jul 25, 2022 | 36.90 | 37.45 | 36.90 | 37.38 | 242,020 | +0.56(+1.52%) |
Jul 22, 2022 | 36.59 | 36.92 | 36.48 | 36.82 | 146,512 | +0.16(+0.43%) |
Jul 21, 2022 | 36.28 | 36.66 | 36.18 | 36.66 | 130,325 | +0.08(+0.23%) |
Jul 20, 2022 | 36.27 | 36.70 | 36.03 | 36.58 | 130,665 | +0.08(+0.23%) |
Jul 19, 2022 | 35.94 | 36.80 | 35.80 | 36.49 | 172,512 | +0.80(+2.25%) |
Jul 18, 2022 | 36.01 | 36.28 | 35.52 | 35.69 | 79,812 | -0.16(-0.44%) |
Jul 15, 2022 | 35.47 | 35.97 | 35.23 | 35.85 | 178,981 | +0.85(+2.43%) |
Jul 14, 2022 | 34.87 | 35.03 | 34.40 | 35.00 | 118,037 | -0.37(-1.06%) |
Jul 13, 2022 | 35.61 | 35.61 | 34.97 | 35.37 | 169,318 | -0.33(-0.92%) |
Jul 12, 2022 | 35.36 | 35.94 | 35.36 | 35.70 | 143,190 | +0.19(+0.53%) |
Jul 11, 2022 | 35.32 | 35.61 | 35.26 | 35.51 | 79,179 | +0.03(+0.08%) |
Jul 08, 2022 | 35.27 | 35.52 | 34.98 | 35.48 | 156,452 | +0.36(+1.01%) |
Jul 07, 2022 | 35.70 | 35.85 | 35.04 | 35.13 | 149,534 | -0.34(-0.95%) |
Jul 06, 2022 | 35.51 | 35.89 | 35.15 | 35.46 | 252,734 | -0.34(-0.94%) |
Jul 05, 2022 | 35.13 | 35.87 | 34.78 | 35.80 | 219,642 | +0.13(+0.37%) |
Jul 01, 2022 | 34.92 | 35.68 | 34.70 | 35.67 | 161,412 | +0.53(+1.52%) |
Jun 30, 2022 | 34.62 | 35.46 | 34.56 | 35.14 | 161,991 | +0.11(+0.32%) |
Jun 29, 2022 | 35.63 | 35.75 | 34.99 | 35.03 | 146,320 | -0.61(-1.71%) |
Jun 28, 2022 | 35.69 | 36.12 | 35.46 | 35.63 | 152,085 | +0.18(+0.50%) |
Jun 27, 2022 | 35.30 | 35.63 | 35.20 | 35.46 | 134,538 | +0.46(+1.31%) |
Jun 24, 2022 | 34.22 | 35.19 | 34.22 | 35.00 | 320,871 | +0.78(+2.27%) |
Jun 23, 2022 | 34.41 | 34.78 | 33.96 | 34.22 | 156,366 | -0.36(-1.05%) |
Jun 22, 2022 | 34.04 | 34.67 | 33.91 | 34.59 | 136,786 | +0.21(+0.63%) |
Jun 21, 2022 | 34.08 | 34.44 | 33.74 | 34.37 | 171,045 | +0.74(+2.20%) |
Jun 17, 2022 | 33.46 | 33.86 | 33.41 | 33.63 | 549,898 | +0.46(+1.38%) |
Jun 16, 2022 | 33.32 | 33.67 | 33.01 | 33.17 | 218,063 | -0.52(-1.55%) |
Jun 15, 2022 | 33.79 | 34.23 | 33.49 | 33.70 | 215,897 | +0.22(+0.67%) |
Jun 14, 2022 | 33.14 | 33.66 | 33.14 | 33.47 | 153,229 | +0.36(+1.07%) |
Jun 13, 2022 | 32.96 | 33.64 | 32.96 | 33.12 | 174,668 | -0.39(-1.17%) |
Jun 10, 2022 | 33.63 | 33.97 | 33.24 | 33.51 | 128,022 | -0.64(-1.86%) |
Jun 09, 2022 | 34.64 | 34.90 | 34.10 | 34.15 | 158,844 | -0.56(-1.62%) |
Jun 08, 2022 | 34.89 | 34.95 | 34.49 | 34.71 | 154,780 | -0.47(-1.33%) |
Jun 07, 2022 | 35.03 | 35.30 | 34.76 | 35.18 | 99,744 | +0.08(+0.24%) |
Jun 06, 2022 | 35.01 | 35.17 | 34.82 | 35.09 | 91,483 | +0.26(+0.75%) |
Jun 03, 2022 | 35.10 | 35.10 | 34.75 | 34.83 | 152,223 | -0.30(-0.85%) |
Jun 02, 2022 | 34.68 | 35.13 | 34.40 | 35.13 | 111,598 | +0.45(+1.29%) |
Jun 01, 2022 | 34.76 | 34.82 | 34.18 | 34.68 | 139,491 | +0.11(+0.32%) |
May 31, 2022 | 34.68 | 34.71 | 34.18 | 34.57 | 172,077 | -0.24(-0.70%) |
May 27, 2022 | 34.34 | 34.81 | 34.34 | 34.81 | 73,290 | +0.40(+1.16%) |
May 26, 2022 | 34.37 | 34.57 | 34.11 | 34.41 | 154,733 | +0.33(+0.98%) |
May 25, 2022 | 33.98 | 34.46 | 33.85 | 34.08 | 147,194 | +0.15(+0.44%) |
May 24, 2022 | 33.85 | 34.11 | 33.21 | 33.93 | 131,304 | +0.10(+0.30%) |
May 23, 2022 | 33.73 | 34.37 | 33.49 | 33.83 | 178,576 | +0.48(+1.45%) |
May 20, 2022 | 32.86 | 33.48 | 32.50 | 33.34 | 215,996 | +0.73(+2.25%) |
May 19, 2022 | 33.04 | 33.20 | 32.56 | 32.61 | 219,389 | -0.70(-2.09%) |
May 18, 2022 | 33.47 | 33.72 | 33.15 | 33.31 | 229,597 | -0.25(-0.75%) |
May 17, 2022 | 32.97 | 33.71 | 32.93 | 33.56 | 139,463 | +0.95(+2.90%) |
May 16, 2022 | 32.70 | 32.95 | 32.21 | 32.61 | 126,297 | -0.20(-0.62%) |
May 13, 2022 | 33.36 | 33.50 | 32.58 | 32.82 | 120,852 | -0.50(-1.50%) |
May 12, 2022 | 33.27 | 33.55 | 32.58 | 33.32 | 130,251 | -0.06(-0.19%) |
May 11, 2022 | 33.43 | 34.13 | 33.32 | 33.38 | 159,837 | +0.03(+0.08%) |
May 10, 2022 | 33.73 | 34.02 | 32.85 | 33.35 | 230,943 | -0.22(-0.66%) |
May 09, 2022 | 33.15 | 33.78 | 32.92 | 33.58 | 201,467 | +0.24(+0.72%) |
May 06, 2022 | 33.45 | 33.68 | 32.94 | 33.34 | 149,409 | -0.28(-0.83%) |
May 05, 2022 | 33.93 | 33.93 | 33.23 | 33.61 | 163,287 | -0.59(-1.74%) |
May 04, 2022 | 33.31 | 34.37 | 33.08 | 34.21 | 165,920 | +1.01(+3.05%) |
May 03, 2022 | 33.14 | 33.47 | 32.72 | 33.20 | 143,030 | +0.20(+0.62%) |