Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.49 | 31.49 | 31.49 | 31.49 | 567 | +0.20(+0.63%) |
Jul 28, 2022 | 32.42 | 32.42 | 31.29 | 31.29 | 1,088 | -2.20(-6.57%) |
Jul 26, 2022 | 33.49 | 64 | +0.74(+2.26%) | |||
Jul 25, 2022 | 33.16 | 33.54 | 32.76 | 32.76 | 1,350 | -0.09(-0.27%) |
Jul 22, 2022 | 33.45 | 33.45 | 32.70 | 32.84 | 1,123 | -0.61(-1.82%) |
Jul 21, 2022 | 33.37 | 33.78 | 32.68 | 33.45 | 3,597 | +1.27(+3.93%) |
Jul 20, 2022 | 32.37 | 32.73 | 32.13 | 32.19 | 2,811 | -0.09(-0.27%) |
Jul 19, 2022 | 32.47 | 32.47 | 32.27 | 32.27 | 772 | +0.15(+0.46%) |
Jul 18, 2022 | 33.35 | 33.79 | 32.13 | 32.13 | 4,459 | -1.75(-5.15%) |
Jul 15, 2022 | 33.87 | 33.87 | 33.87 | 33.87 | 1,241 | +0.23(+0.67%) |
Jul 14, 2022 | 33.65 | 33.65 | 33.65 | 33.65 | 304 | +0.00(+0.00%) |
Jul 13, 2022 | 33.65 | 33.65 | 33.65 | 33.65 | 1,073 | -0.08(-0.23%) |
Jul 12, 2022 | 33.73 | 33.73 | 33.73 | 33.73 | 289 | -0.04(-0.12%) |
Jul 11, 2022 | 33.73 | 33.77 | 33.35 | 33.77 | 6,299 | -1.01(-2.91%) |
Jul 08, 2022 | 34.33 | 34.78 | 33.71 | 34.78 | 1,526 | -0.15(-0.42%) |
Jul 06, 2022 | 34.92 | 56 | +0.42(+1.22%) | |||
Jul 05, 2022 | 34.63 | 34.68 | 34.13 | 34.50 | 3,758 | +0.76(+2.24%) |
Jun 30, 2022 | 33.75 | 546 | -0.97(-2.81%) | |||
Jun 28, 2022 | 34.72 | 109 | +0.78(+2.29%) | |||
Jun 27, 2022 | 33.94 | 33.94 | 33.94 | 33.94 | 452 | +0.57(+1.71%) |
Jun 24, 2022 | 33.86 | 33.95 | 33.37 | 33.37 | 1,278 | -0.21(-0.61%) |
Jun 23, 2022 | 34.26 | 34.31 | 33.58 | 33.58 | 1,057 | -0.61(-1.78%) |
Jun 22, 2022 | 34.00 | 34.19 | 34.00 | 34.19 | 2,798 | +0.59(+1.75%) |
Jun 21, 2022 | 34.06 | 34.06 | 33.60 | 33.60 | 898 | -0.59(-1.72%) |
Jun 17, 2022 | 35.03 | 35.03 | 34.19 | 34.19 | 522 | +0.44(+1.31%) |
Jun 16, 2022 | 33.75 | 33.75 | 33.75 | 33.75 | 721 | +0.91(+2.78%) |
Jun 15, 2022 | 34.35 | 34.35 | 32.83 | 32.83 | 564 | -0.53(-1.59%) |
Jun 14, 2022 | 33.46 | 33.76 | 31.96 | 33.36 | 8,521 | -1.13(-3.27%) |
Jun 07, 2022 | 34.49 | 84 | -0.61(-1.75%) | |||
Jun 06, 2022 | 35.10 | 35.10 | 35.10 | 35.10 | 532 | -0.26(-0.74%) |
May 31, 2022 | 35.36 | 99 | +0.46(+1.31%) | |||
May 27, 2022 | 35.01 | 35.01 | 34.63 | 34.91 | 1,139 | +0.02(+0.07%) |
May 25, 2022 | 34.88 | 598 | +1.26(+3.75%) | |||
May 24, 2022 | 33.31 | 33.62 | 33.31 | 33.62 | 530 | +0.72(+2.20%) |
May 20, 2022 | 32.90 | 240 | -0.66(-1.96%) | |||
May 19, 2022 | 32.63 | 33.56 | 32.63 | 33.56 | 506 | +0.28(+0.83%) |
May 18, 2022 | 33.79 | 34.34 | 33.28 | 33.28 | 2,010 | -0.40(-1.18%) |
May 17, 2022 | 33.68 | 33.68 | 33.68 | 33.68 | 476 | +0.18(+0.55%) |
May 16, 2022 | 34.17 | 34.22 | 33.49 | 33.49 | 793 | -1.23(-3.53%) |
May 13, 2022 | 34.10 | 34.91 | 33.70 | 34.72 | 3,147 | +0.14(+0.39%) |
May 11, 2022 | 34.58 | 27 | +0.70(+2.07%) | |||
May 10, 2022 | 34.05 | 34.05 | 33.09 | 33.88 | 3,514 | -0.59(-1.72%) |
May 09, 2022 | 34.90 | 34.90 | 34.04 | 34.48 | 7,245 | +0.44(+1.29%) |
May 05, 2022 | 34.04 | 5 | -0.92(-2.64%) | |||
May 04, 2022 | 34.94 | 34.96 | 34.94 | 34.96 | 477 | +0.25(+0.73%) |
May 03, 2022 | 34.57 | 34.71 | 34.40 | 34.71 | 5,427 | +0.41(+1.19%) |